Southwest Airlines Co. (LUV)
NYSE: LUV · Real-Time Price · USD
34.68
-0.16 (-0.46%)
At close: Mar 25, 2025, 4:00 PM
34.80
+0.12 (0.35%)
Pre-market: Mar 26, 2025, 8:45 AM EST
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 35.00 | 35.24 | 34.39 | 34.67 | 34.67 | -0.49% | 9,624,776 |
| Mar 24, 2025 | 34.80 | 35.00 | 34.32 | 34.84 | 34.84 | 0.03% | 16,493,809 |
| Mar 21, 2025 | 33.77 | 34.89 | 33.68 | 34.83 | 34.83 | 1.99% | 21,662,990 |
| Mar 20, 2025 | 33.69 | 34.43 | 33.50 | 34.15 | 34.15 | 1.64% | 14,058,961 |
| Mar 19, 2025 | 32.42 | 33.75 | 32.26 | 33.60 | 33.60 | 3.74% | 13,433,565 |
| Mar 18, 2025 | 32.32 | 32.77 | 31.90 | 32.39 | 32.39 | 0.81% | 10,328,925 |
| Mar 17, 2025 | 31.70 | 32.48 | 31.60 | 32.13 | 32.13 | 1.26% | 15,046,305 |
| Mar 14, 2025 | 31.48 | 31.90 | 30.88 | 31.73 | 31.73 | 2.35% | 16,207,256 |
| Mar 13, 2025 | 30.52 | 31.55 | 30.02 | 31.00 | 31.00 | 2.99% | 19,473,945 |
| Mar 12, 2025 | 30.42 | 30.64 | 29.30 | 30.10 | 30.10 | -1.41% | 21,634,512 |
| Mar 11, 2025 | 32.28 | 32.74 | 29.58 | 30.53 | 30.35 | 8.34% | 41,161,525 |
| Mar 10, 2025 | 28.65 | 28.90 | 27.65 | 28.18 | 28.01 | -3.49% | 13,923,182 |
| Mar 7, 2025 | 29.00 | 29.35 | 28.55 | 29.20 | 29.03 | -1.12% | 27,553,946 |
| Mar 6, 2025 | 29.58 | 30.14 | 29.33 | 29.53 | 29.35 | -1.40% | 7,332,082 |
| Mar 5, 2025 | 29.63 | 30.06 | 29.22 | 29.95 | 29.77 | 1.70% | 10,285,175 |
| Mar 4, 2025 | 30.32 | 30.32 | 29.35 | 29.45 | 29.28 | -3.79% | 11,171,586 |
| Mar 3, 2025 | 30.53 | 31.24 | 30.18 | 30.61 | 30.43 | -1.45% | 8,206,872 |
| Feb 28, 2025 | 30.63 | 31.15 | 30.48 | 31.06 | 30.88 | 1.37% | 6,485,013 |
| Feb 27, 2025 | 30.87 | 31.12 | 30.20 | 30.64 | 30.46 | -0.16% | 6,893,600 |
| Feb 26, 2025 | 30.40 | 30.91 | 30.31 | 30.69 | 30.51 | 1.45% | 8,528,774 |
| Feb 25, 2025 | 30.27 | 30.46 | 29.92 | 30.25 | 30.07 | -0.07% | 9,553,706 |
| Feb 24, 2025 | 30.13 | 30.62 | 29.90 | 30.27 | 30.09 | 1.54% | 17,429,356 |
| Feb 21, 2025 | 30.70 | 31.35 | 29.68 | 29.81 | 29.63 | -2.61% | 10,258,680 |
| Feb 20, 2025 | 30.17 | 30.61 | 30.05 | 30.61 | 30.43 | 1.36% | 7,798,528 |
| Feb 19, 2025 | 29.80 | 30.46 | 29.74 | 30.20 | 30.02 | 0.67% | 7,730,643 |
| Feb 18, 2025 | 30.83 | 30.85 | 29.79 | 30.00 | 29.82 | -0.92% | 9,750,456 |
| Feb 14, 2025 | 30.09 | 30.34 | 29.81 | 30.28 | 30.10 | 1.17% | 7,018,589 |
| Feb 13, 2025 | 29.85 | 30.06 | 29.29 | 29.93 | 29.75 | 0.17% | 10,098,938 |
| Feb 12, 2025 | 29.65 | 29.89 | 29.39 | 29.88 | 29.70 | 0.37% | 7,807,442 |
| Feb 11, 2025 | 30.18 | 30.26 | 29.59 | 29.77 | 29.59 | -1.19% | 7,409,667 |
| Feb 10, 2025 | 30.93 | 30.99 | 30.07 | 30.13 | 29.95 | -2.81% | 6,131,816 |
| Feb 7, 2025 | 31.15 | 31.21 | 30.81 | 31.00 | 30.82 | -0.29% | 5,575,705 |
| Feb 6, 2025 | 31.08 | 31.31 | 30.75 | 31.09 | 30.91 | 0.65% | 7,366,270 |
| Feb 5, 2025 | 30.79 | 31.34 | 30.58 | 30.89 | 30.71 | 0.32% | 7,703,657 |
| Feb 4, 2025 | 30.33 | 30.80 | 30.14 | 30.79 | 30.61 | 1.02% | 9,774,959 |
| Feb 3, 2025 | 30.17 | 30.90 | 29.95 | 30.48 | 30.30 | -0.75% | 10,246,938 |
| Jan 31, 2025 | 31.29 | 31.47 | 30.51 | 30.71 | 30.53 | -1.76% | 11,305,790 |
| Jan 30, 2025 | 31.29 | 33.09 | 30.95 | 31.26 | 31.07 | -1.23% | 17,451,957 |
| Jan 29, 2025 | 31.95 | 32.14 | 31.46 | 31.65 | 31.46 | -0.63% | 9,683,704 |
| Jan 28, 2025 | 32.39 | 32.40 | 31.71 | 31.85 | 31.66 | -2.24% | 7,684,351 |
| Jan 27, 2025 | 32.07 | 32.90 | 31.93 | 32.58 | 32.39 | 1.27% | 7,026,753 |
| Jan 24, 2025 | 32.03 | 32.18 | 31.75 | 32.17 | 31.98 | 0.75% | 6,471,402 |
| Jan 23, 2025 | 32.07 | 32.25 | 31.81 | 31.93 | 31.74 | 0.22% | 13,108,850 |
| Jan 22, 2025 | 33.66 | 33.74 | 31.82 | 31.86 | 31.67 | -4.24% | 12,015,520 |
| Jan 21, 2025 | 32.36 | 33.33 | 32.34 | 33.27 | 33.07 | 3.64% | 8,090,599 |
| Jan 17, 2025 | 32.00 | 32.33 | 31.86 | 32.10 | 31.91 | -0.19% | 10,466,455 |
| Jan 16, 2025 | 32.17 | 32.31 | 31.20 | 32.16 | 31.97 | -1.95% | 9,664,431 |
| Jan 15, 2025 | 33.67 | 33.67 | 32.68 | 32.80 | 32.61 | -1.00% | 5,951,767 |
| Jan 14, 2025 | 32.95 | 33.21 | 32.72 | 33.13 | 32.93 | 1.44% | 6,698,061 |
| Jan 13, 2025 | 32.73 | 32.99 | 32.26 | 32.66 | 32.47 | -1.39% | 7,559,852 |