Southwest Airlines Co. (LUV)
NYSE: LUV · Real-Time Price · USD
30.71
-0.39 (-1.25%)
At close: Jul 30, 2025, 4:00 PM
30.71
0.00 (0.00%)
Pre-market: Jul 31, 2025, 4:55 AM EDT
Southwest Airlines Co. Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 31.36 | 31.36 | 30.45 | 30.71 | 30.71 | -1.25% | 11,884,163 |
Jul 29, 2025 | 32.65 | 32.84 | 31.09 | 31.10 | 31.10 | -4.37% | 13,281,741 |
Jul 28, 2025 | 33.00 | 33.06 | 32.12 | 32.52 | 32.52 | -2.08% | 15,894,435 |
Jul 25, 2025 | 33.35 | 33.39 | 32.62 | 33.21 | 33.21 | -0.15% | 16,999,774 |
Jul 24, 2025 | 36.10 | 36.25 | 32.40 | 33.26 | 33.26 | -11.16% | 44,107,108 |
Jul 23, 2025 | 37.55 | 37.85 | 37.36 | 37.44 | 37.44 | 0.73% | 12,692,511 |
Jul 22, 2025 | 36.85 | 37.43 | 36.85 | 37.17 | 37.17 | 0.84% | 10,725,264 |
Jul 21, 2025 | 36.60 | 37.28 | 36.56 | 36.86 | 36.86 | 0.96% | 9,189,211 |
Jul 18, 2025 | 36.65 | 36.76 | 36.18 | 36.51 | 36.51 | 0.11% | 8,191,296 |
Jul 17, 2025 | 37.63 | 37.96 | 36.30 | 36.47 | 36.47 | -2.51% | 15,297,247 |
Jul 16, 2025 | 37.39 | 37.60 | 36.77 | 37.41 | 37.41 | 0.75% | 8,705,762 |
Jul 15, 2025 | 37.38 | 37.67 | 37.05 | 37.13 | 37.13 | -1.51% | 9,849,638 |
Jul 14, 2025 | 37.20 | 37.74 | 37.13 | 37.70 | 37.70 | 1.54% | 10,600,980 |
Jul 11, 2025 | 37.29 | 37.51 | 36.83 | 37.13 | 37.13 | -0.59% | 10,378,100 |
Jul 10, 2025 | 35.55 | 37.85 | 35.29 | 37.35 | 37.35 | 8.14% | 23,743,090 |
Jul 9, 2025 | 34.32 | 34.83 | 34.12 | 34.54 | 34.54 | 1.65% | 9,786,340 |
Jul 8, 2025 | 34.06 | 34.48 | 33.83 | 33.98 | 33.98 | 0.50% | 7,706,771 |
Jul 7, 2025 | 34.00 | 34.45 | 33.26 | 33.81 | 33.81 | -0.79% | 8,574,756 |
Jul 3, 2025 | 34.00 | 34.24 | 33.86 | 34.08 | 34.08 | 0.26% | 3,733,353 |
Jul 2, 2025 | 33.71 | 34.10 | 33.40 | 33.99 | 33.99 | 1.74% | 9,172,628 |
Jul 1, 2025 | 32.21 | 33.56 | 32.18 | 33.41 | 33.41 | 2.99% | 15,871,591 |
Jun 30, 2025 | 32.40 | 32.51 | 32.03 | 32.44 | 32.44 | 0.87% | 9,701,342 |
Jun 27, 2025 | 31.75 | 32.43 | 31.46 | 32.16 | 32.16 | 2.03% | 21,619,258 |
Jun 26, 2025 | 31.50 | 31.69 | 31.42 | 31.52 | 31.52 | 0.57% | 6,318,855 |
Jun 25, 2025 | 31.97 | 32.02 | 31.23 | 31.34 | 31.34 | -1.63% | 7,059,801 |
Jun 24, 2025 | 32.42 | 32.69 | 31.72 | 31.86 | 31.86 | -0.06% | 10,884,356 |
Jun 23, 2025 | 31.29 | 32.09 | 30.72 | 31.88 | 31.88 | 1.56% | 10,928,960 |
Jun 20, 2025 | 31.30 | 31.78 | 31.14 | 31.39 | 31.39 | 0.74% | 17,650,873 |
Jun 18, 2025 | 31.32 | 31.63 | 30.92 | 31.16 | 31.16 | -0.89% | 8,961,454 |
Jun 17, 2025 | 31.70 | 31.98 | 31.16 | 31.44 | 31.26 | -2.36% | 12,669,202 |
Jun 16, 2025 | 32.03 | 32.68 | 31.86 | 32.20 | 32.02 | 1.48% | 10,310,313 |
Jun 13, 2025 | 31.66 | 32.45 | 31.40 | 31.73 | 31.55 | -2.61% | 12,160,568 |
Jun 12, 2025 | 32.99 | 33.17 | 32.41 | 32.58 | 32.39 | -2.72% | 10,415,787 |
Jun 11, 2025 | 34.45 | 34.58 | 33.25 | 33.49 | 33.30 | -2.53% | 11,325,776 |
Jun 10, 2025 | 33.62 | 34.62 | 33.52 | 34.36 | 34.16 | 2.35% | 10,755,514 |
Jun 9, 2025 | 33.67 | 33.82 | 33.16 | 33.57 | 33.38 | 0.27% | 9,748,170 |
Jun 6, 2025 | 32.97 | 33.53 | 32.84 | 33.48 | 33.29 | 3.14% | 9,190,934 |
Jun 5, 2025 | 32.19 | 32.91 | 32.18 | 32.46 | 32.27 | 0.59% | 10,256,232 |
Jun 4, 2025 | 32.44 | 32.71 | 32.17 | 32.27 | 32.09 | -1.01% | 9,864,317 |
Jun 3, 2025 | 32.95 | 32.96 | 32.47 | 32.60 | 32.41 | -1.54% | 11,261,003 |
Jun 2, 2025 | 33.45 | 33.60 | 32.83 | 33.11 | 32.92 | -0.81% | 13,046,197 |
May 30, 2025 | 33.33 | 33.62 | 33.08 | 33.38 | 33.19 | -0.98% | 19,814,587 |
May 29, 2025 | 33.60 | 34.33 | 33.44 | 33.71 | 33.52 | 2.49% | 13,345,633 |
May 28, 2025 | 32.87 | 33.25 | 32.59 | 32.89 | 32.70 | 0.70% | 12,112,773 |
May 27, 2025 | 31.47 | 32.76 | 31.44 | 32.66 | 32.47 | 5.53% | 13,846,156 |
May 23, 2025 | 30.58 | 31.21 | 30.50 | 30.95 | 30.77 | -0.83% | 9,083,396 |
May 22, 2025 | 31.67 | 31.84 | 30.32 | 31.21 | 31.03 | -1.73% | 17,704,445 |
May 21, 2025 | 32.19 | 32.55 | 31.48 | 31.76 | 31.58 | -2.28% | 9,982,083 |
May 20, 2025 | 32.60 | 32.89 | 32.32 | 32.50 | 32.31 | -0.28% | 7,045,038 |
May 19, 2025 | 32.38 | 32.87 | 31.98 | 32.59 | 32.40 | -0.24% | 10,638,315 |