Skip to main content
Southwest Airlines Co. (LUV)
NYSE: LUV · Real-Time Price · USD
25.81
+0.25 (0.98%)
At close: Apr 15, 2025, 4:00 PM
26.32
+0.51 (1.98%)
After-hours: Apr 15, 2025, 4:14 PM EDT

Southwest Airlines Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202525.5126.6325.5025.8125.810.98%8,975,654
Apr 14, 202526.4126.4625.1825.5625.56-2.41%12,196,612
Apr 11, 202525.6726.2424.9926.1926.191.55%13,413,662
Apr 10, 202527.5028.0625.1925.7925.79-9.67%13,581,002
Apr 9, 202524.5829.0624.3228.5528.5515.35%28,873,452
Apr 8, 202526.3426.8324.4224.7524.75-4.66%18,258,287
Apr 7, 202525.0926.9924.5025.9625.960.35%19,196,902
Apr 4, 202528.0028.1225.5525.8725.87-10.36%23,120,176
Apr 3, 202530.8031.0128.8528.8628.86-9.42%18,933,618
Apr 2, 202531.2332.0631.2131.8631.860.85%10,174,693
Apr 1, 202532.7233.1631.2931.5931.59-5.93%17,825,791
Mar 31, 202532.9033.8932.7733.5833.58-0.03%10,676,900
Mar 28, 202534.3334.4033.3533.5933.59-1.00%10,683,688
Mar 27, 202534.4534.5633.9033.9333.93-1.34%8,042,701
Mar 26, 202534.8034.9334.0134.3934.39-0.81%8,863,184
Mar 25, 202535.0035.2434.3934.6734.67-0.49%9,624,776
Mar 24, 202534.8035.0034.3234.8434.840.03%16,493,809
Mar 21, 202533.7734.8933.6834.8334.831.99%21,662,990
Mar 20, 202533.6934.4333.5034.1534.151.64%14,058,961
Mar 19, 202532.4233.7532.2633.6033.603.74%13,433,565
Mar 18, 202532.3232.7731.9032.3932.390.81%10,328,925
Mar 17, 202531.7032.4831.6032.1332.131.26%15,046,305
Mar 14, 202531.4831.9030.8831.7331.732.35%16,207,256
Mar 13, 202530.5231.5530.0231.0031.002.99%19,473,945
Mar 12, 202530.4230.6429.3030.1030.10-1.41%21,634,512
Mar 11, 202532.2832.7429.5830.5330.358.34%41,161,525
Mar 10, 202528.6528.9027.6528.1828.01-3.49%13,923,182
Mar 7, 202529.0029.3528.5529.2029.03-1.12%27,553,946
Mar 6, 202529.5830.1429.3329.5329.35-1.40%7,332,082
Mar 5, 202529.6330.0629.2229.9529.771.70%10,285,175
Mar 4, 202530.3230.3229.3529.4529.28-3.79%11,171,586
Mar 3, 202530.5331.2430.1830.6130.43-1.45%8,206,872
Feb 28, 202530.6331.1530.4831.0630.881.37%6,485,013
Feb 27, 202530.8731.1230.2030.6430.46-0.16%6,893,600
Feb 26, 202530.4030.9130.3130.6930.511.45%8,528,774
Feb 25, 202530.2730.4629.9230.2530.07-0.07%9,553,706
Feb 24, 202530.1330.6229.9030.2730.091.54%17,429,356
Feb 21, 202530.7031.3529.6829.8129.63-2.61%10,258,680
Feb 20, 202530.1730.6130.0530.6130.431.36%7,798,528
Feb 19, 202529.8030.4629.7430.2030.020.67%7,730,643
Feb 18, 202530.8330.8529.7930.0029.82-0.92%9,750,456
Feb 14, 202530.0930.3429.8130.2830.101.17%7,018,589
Feb 13, 202529.8530.0629.2929.9329.750.17%10,098,938
Feb 12, 202529.6529.8929.3929.8829.700.37%7,807,442
Feb 11, 202530.1830.2629.5929.7729.59-1.19%7,409,667
Feb 10, 202530.9330.9930.0730.1329.95-2.81%6,131,816
Feb 7, 202531.1531.2130.8131.0030.82-0.29%5,575,705
Feb 6, 202531.0831.3130.7531.0930.910.65%7,366,270
Feb 5, 202530.7931.3430.5830.8930.710.32%7,703,657
Feb 4, 202530.3330.8030.1430.7930.611.02%9,774,959