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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202531.3631.3630.4530.7130.71-1.25%11,884,163
Jul 29, 202532.6532.8431.0931.1031.10-4.37%13,281,741
Jul 28, 202533.0033.0632.1232.5232.52-2.08%15,894,435
Jul 25, 202533.3533.3932.6233.2133.21-0.15%16,999,774
Jul 24, 202536.1036.2532.4033.2633.26-11.16%44,107,108
Jul 23, 202537.5537.8537.3637.4437.440.73%12,692,511
Jul 22, 202536.8537.4336.8537.1737.170.84%10,725,264
Jul 21, 202536.6037.2836.5636.8636.860.96%9,189,211
Jul 18, 202536.6536.7636.1836.5136.510.11%8,191,296
Jul 17, 202537.6337.9636.3036.4736.47-2.51%15,297,247
Jul 16, 202537.3937.6036.7737.4137.410.75%8,705,762
Jul 15, 202537.3837.6737.0537.1337.13-1.51%9,849,638
Jul 14, 202537.2037.7437.1337.7037.701.54%10,600,980
Jul 11, 202537.2937.5136.8337.1337.13-0.59%10,378,100
Jul 10, 202535.5537.8535.2937.3537.358.14%23,743,090
Jul 9, 202534.3234.8334.1234.5434.541.65%9,786,340
Jul 8, 202534.0634.4833.8333.9833.980.50%7,706,771
Jul 7, 202534.0034.4533.2633.8133.81-0.79%8,574,756
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