Southwest Airlines Co. (LUV)
NYSE: LUV · Real-Time Price · USD
32.53
+0.60 (1.88%)
At close: Sep 26, 2025, 4:00 PM EDT
32.54
+0.01 (0.03%)
After-hours: Sep 26, 2025, 7:59 PM EDT
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.14 | 32.61 | 32.00 | 32.53 | 32.53 | 1.88% | 6,825,040 |
| Sep 25, 2025 | 32.88 | 32.88 | 31.66 | 31.93 | 31.93 | -3.42% | 9,892,721 |
| Sep 24, 2025 | 33.38 | 33.90 | 32.97 | 33.06 | 33.06 | -0.84% | 8,455,144 |
| Sep 23, 2025 | 32.25 | 33.41 | 32.24 | 33.34 | 33.34 | 3.22% | 12,691,387 |
| Sep 22, 2025 | 32.25 | 32.45 | 31.91 | 32.30 | 32.30 | -0.68% | 10,781,555 |
| Sep 19, 2025 | 32.49 | 32.75 | 31.98 | 32.52 | 32.52 | 0.77% | 22,411,196 |
| Sep 18, 2025 | 32.20 | 32.40 | 31.64 | 32.27 | 32.27 | 0.47% | 9,021,344 |
| Sep 17, 2025 | 31.74 | 32.63 | 31.56 | 32.12 | 32.12 | 1.74% | 10,892,480 |
| Sep 16, 2025 | 31.51 | 31.71 | 30.71 | 31.57 | 31.57 | 0.45% | 8,162,187 |
| Sep 15, 2025 | 31.76 | 31.79 | 31.19 | 31.43 | 31.43 | -0.73% | 8,911,023 |
| Sep 12, 2025 | 31.87 | 32.46 | 31.54 | 31.66 | 31.66 | -0.19% | 10,397,651 |
| Sep 11, 2025 | 31.35 | 31.84 | 30.60 | 31.72 | 31.72 | 1.96% | 11,511,910 |
| Sep 10, 2025 | 30.81 | 31.43 | 30.58 | 31.11 | 31.11 | 0.39% | 7,513,559 |
| Sep 9, 2025 | 31.61 | 31.68 | 30.64 | 30.99 | 30.99 | -2.27% | 6,896,149 |
| Sep 8, 2025 | 31.27 | 31.86 | 31.20 | 31.71 | 31.71 | 1.02% | 9,332,548 |
| Sep 5, 2025 | 31.23 | 31.86 | 30.99 | 31.39 | 31.39 | 0.87% | 8,027,905 |
| Sep 4, 2025 | 32.37 | 32.68 | 30.90 | 31.12 | 31.12 | -3.74% | 10,494,937 |
| Sep 3, 2025 | 32.16 | 33.35 | 32.12 | 32.33 | 32.33 | 0.25% | 4,303,824 |
| Sep 2, 2025 | 32.32 | 32.94 | 31.71 | 32.25 | 32.07 | -1.98% | 7,200,609 |
| Aug 29, 2025 | 33.02 | 33.07 | 32.63 | 32.90 | 32.72 | -0.24% | 3,665,964 |
| Aug 28, 2025 | 33.35 | 33.35 | 32.55 | 32.98 | 32.80 | -0.63% | 5,208,309 |
| Aug 27, 2025 | 33.37 | 33.64 | 33.03 | 33.19 | 33.01 | -0.63% | 5,190,223 |
| Aug 26, 2025 | 32.53 | 33.51 | 32.50 | 33.40 | 33.22 | 2.71% | 8,181,781 |
| Aug 25, 2025 | 32.42 | 32.79 | 32.42 | 32.52 | 32.34 | -0.76% | 7,783,342 |
| Aug 22, 2025 | 31.22 | 32.87 | 31.22 | 32.77 | 32.59 | 5.47% | 8,447,662 |
| Aug 21, 2025 | 31.00 | 31.11 | 30.55 | 31.07 | 30.90 | -0.35% | 4,871,933 |
| Aug 20, 2025 | 31.23 | 31.66 | 31.10 | 31.18 | 31.01 | -1.30% | 5,369,024 |
| Aug 19, 2025 | 31.35 | 31.72 | 31.22 | 31.59 | 31.42 | 0.89% | 5,219,585 |
| Aug 18, 2025 | 31.34 | 31.42 | 31.02 | 31.31 | 31.14 | -0.60% | 8,090,712 |
| Aug 15, 2025 | 30.87 | 31.77 | 30.75 | 31.50 | 31.33 | 2.61% | 7,885,009 |
| Aug 14, 2025 | 30.52 | 30.82 | 30.22 | 30.70 | 30.53 | -0.87% | 5,812,660 |
| Aug 13, 2025 | 30.63 | 31.15 | 30.40 | 30.97 | 30.80 | 0.81% | 7,876,999 |
| Aug 12, 2025 | 29.38 | 30.88 | 29.33 | 30.72 | 30.55 | 5.71% | 12,198,059 |
| Aug 11, 2025 | 29.60 | 29.93 | 28.98 | 29.06 | 28.90 | -1.89% | 7,961,236 |
| Aug 8, 2025 | 29.94 | 30.01 | 29.50 | 29.62 | 29.46 | 0.20% | 7,085,985 |
| Aug 7, 2025 | 29.93 | 30.07 | 29.36 | 29.56 | 29.40 | -0.50% | 6,313,341 |
| Aug 6, 2025 | 29.93 | 30.24 | 29.56 | 29.71 | 29.55 | -0.70% | 8,835,964 |
| Aug 5, 2025 | 29.85 | 30.23 | 29.54 | 29.92 | 29.75 | 0.57% | 9,324,548 |
| Aug 4, 2025 | 29.98 | 30.18 | 29.61 | 29.75 | 29.59 | -0.17% | 7,020,340 |
| Aug 1, 2025 | 30.28 | 30.31 | 29.34 | 29.80 | 29.64 | -3.65% | 12,572,454 |
| Jul 31, 2025 | 30.50 | 31.29 | 30.37 | 30.93 | 30.76 | 0.72% | 13,500,807 |
| Jul 30, 2025 | 31.36 | 31.36 | 30.45 | 30.71 | 30.54 | -1.25% | 11,884,163 |
| Jul 29, 2025 | 32.65 | 32.84 | 31.09 | 31.10 | 30.93 | -4.37% | 13,281,741 |
| Jul 28, 2025 | 33.00 | 33.06 | 32.12 | 32.52 | 32.34 | -2.08% | 15,894,435 |
| Jul 25, 2025 | 33.35 | 33.39 | 32.62 | 33.21 | 33.03 | -0.15% | 16,999,774 |
| Jul 24, 2025 | 36.10 | 36.25 | 32.40 | 33.26 | 33.08 | -11.16% | 44,107,108 |
| Jul 23, 2025 | 37.55 | 37.85 | 37.36 | 37.44 | 37.23 | 0.73% | 12,692,511 |
| Jul 22, 2025 | 36.85 | 37.43 | 36.85 | 37.17 | 36.96 | 0.84% | 10,725,264 |
| Jul 21, 2025 | 36.60 | 37.28 | 36.56 | 36.86 | 36.66 | 0.96% | 9,189,211 |
| Jul 18, 2025 | 36.65 | 36.76 | 36.18 | 36.51 | 36.31 | 0.11% | 8,191,296 |