Southwest Airlines Co. (LUV)
NYSE: LUV · Real-Time Price · USD
33.81
-0.27 (-0.79%)
At close: Jul 7, 2025, 4:00 PM
33.56
-0.25 (-0.74%)
After-hours: Jul 7, 2025, 7:53 PM EDT

Southwest Airlines Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 7, 202534.0034.4533.2633.8133.81-0.79%8,561,489
Jul 3, 202534.0034.2433.8634.0834.080.26%3,733,353
Jul 2, 202533.7134.1033.4033.9933.991.74%9,172,628
Jul 1, 202532.2133.5632.1833.4133.412.99%15,871,591
Jun 30, 202532.4032.5132.0332.4432.440.87%9,701,342
Jun 27, 202531.7532.4331.4632.1632.162.03%21,619,258
Jun 26, 202531.5031.6931.4231.5231.520.57%6,318,855
Jun 25, 202531.9732.0231.2331.3431.34-1.63%7,059,801
Jun 24, 202532.4232.6931.7231.8631.86-0.06%10,884,356
Jun 23, 202531.2932.0930.7231.8831.881.56%10,928,960
Jun 20, 202531.3031.7831.1431.3931.390.74%17,650,873
Jun 18, 202531.3231.6330.9231.1631.16-0.89%8,961,454
Jun 17, 202531.7031.9831.1631.4431.26-2.36%12,669,202
Jun 16, 202532.0332.6831.8632.2032.021.48%10,310,313
Jun 13, 202531.6632.4531.4031.7331.55-2.61%12,160,568
Jun 12, 202532.9933.1732.4132.5832.39-2.72%10,415,787
Jun 11, 202534.4534.5833.2533.4933.30-2.53%11,325,776
Jun 10, 202533.6234.6233.5234.3634.162.35%10,755,514
Jun 9, 202533.6733.8233.1633.5733.380.27%9,748,170
Jun 6, 202532.9733.5332.8433.4833.293.14%9,190,934
Jun 5, 202532.1932.9132.1832.4632.270.59%10,256,232
Jun 4, 202532.4432.7132.1732.2732.09-1.01%9,864,317
Jun 3, 202532.9532.9632.4732.6032.41-1.54%11,261,003
Jun 2, 202533.4533.6032.8333.1132.92-0.81%13,046,197
May 30, 202533.3333.6233.0833.3833.19-0.98%19,814,587
May 29, 202533.6034.3333.4433.7133.522.49%13,345,633
May 28, 202532.8733.2532.5932.8932.700.70%12,112,773
May 27, 202531.4732.7631.4432.6632.475.53%13,846,156
May 23, 202530.5831.2130.5030.9530.77-0.83%9,083,396
May 22, 202531.6731.8430.3231.2131.03-1.73%17,704,445
May 21, 202532.1932.5531.4831.7631.58-2.28%9,982,083
May 20, 202532.6032.8932.3232.5032.31-0.28%7,045,038
May 19, 202532.3832.8731.9832.5932.40-0.24%10,638,315
May 16, 202531.9632.8131.8032.6732.482.57%10,105,497
May 15, 202531.5432.0431.3131.8531.671.50%8,259,187
May 14, 202531.2732.5331.0731.3831.200.29%14,419,890
May 13, 202531.4531.7131.2131.2931.110.06%11,198,864
May 12, 202532.0032.7831.0831.2731.090.29%12,507,251
May 9, 202531.2531.4531.0131.1831.000.35%7,154,115
May 8, 202530.6431.4630.5231.0730.892.61%8,522,932
May 7, 202529.8330.5729.7730.2830.111.47%8,138,777
May 6, 202529.7030.1829.5729.8429.67-0.80%9,472,148
May 5, 202529.6530.5929.6330.0829.910.77%11,881,036
May 2, 202529.2130.0528.7929.8529.684.44%13,782,068
May 1, 202528.1828.9828.1428.5828.422.22%15,584,244
Apr 30, 202527.0028.1826.6127.9627.802.57%15,887,120
Apr 29, 202526.5727.4026.5027.2627.102.29%26,757,489
Apr 28, 202526.4827.4126.2626.6526.500.60%14,991,372
Apr 25, 202526.3826.5925.8926.4926.340.11%10,540,069
Apr 24, 202524.6526.6924.6326.4626.313.68%22,089,954