Skip to main content
Southwest Airlines Co. (LUV)
NYSE: LUV · Real-Time Price · USD
29.84
-0.24 (-0.80%)
At close: May 6, 2025, 4:00 PM
30.13
+0.29 (0.97%)
After-hours: May 6, 2025, 7:46 PM EDT

Southwest Airlines Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 6, 202529.7030.1829.5729.8429.84-0.80%9,472,148
May 5, 202529.6530.5929.6330.0830.080.77%11,881,036
May 2, 202529.2130.0528.7929.8529.854.44%13,782,068
May 1, 202528.1828.9828.1428.5828.582.22%15,584,244
Apr 30, 202527.0028.1826.6127.9627.962.57%15,887,120
Apr 29, 202526.5727.4026.5027.2627.262.29%26,757,489
Apr 28, 202526.4827.4126.2626.6526.650.60%14,991,372
Apr 25, 202526.3826.5925.8926.4926.490.11%10,540,069
Apr 24, 202524.6526.6924.6326.4626.463.68%22,089,954
Apr 23, 202525.6426.5525.2625.5225.523.11%15,331,307
Apr 22, 202524.4824.7724.0724.7524.752.95%9,964,199
Apr 21, 202524.4224.7223.8224.0424.04-2.83%10,956,062
Apr 17, 202524.8725.1424.2824.7424.74-0.48%11,520,697
Apr 16, 202526.0226.0824.5724.8624.86-3.68%11,604,620
Apr 15, 202525.5126.6325.5025.8125.810.98%8,975,654
Apr 14, 202526.4126.4625.1825.5625.56-2.41%12,196,612
Apr 11, 202525.6726.2424.9926.1926.191.55%13,413,662
Apr 10, 202527.5028.0625.1925.7925.79-9.67%13,581,002
Apr 9, 202524.5829.0624.3228.5528.5515.35%28,873,452
Apr 8, 202526.3426.8324.4224.7524.75-4.66%18,258,287
Apr 7, 202525.0926.9924.5025.9625.960.35%19,196,902
Apr 4, 202528.0028.1225.5525.8725.87-10.36%23,120,176
Apr 3, 202530.8031.0128.8528.8628.86-9.42%18,933,618
Apr 2, 202531.2332.0631.2131.8631.860.85%10,174,693
Apr 1, 202532.7233.1631.2931.5931.59-5.93%17,825,791
Mar 31, 202532.9033.8932.7733.5833.58-0.03%10,676,900
Mar 28, 202534.3334.4033.3533.5933.59-1.00%10,683,688
Mar 27, 202534.4534.5633.9033.9333.93-1.34%8,042,701
Mar 26, 202534.8034.9334.0134.3934.39-0.81%8,863,184
Mar 25, 202535.0035.2434.3934.6734.67-0.49%9,624,776
Mar 24, 202534.8035.0034.3234.8434.840.03%16,493,809
Mar 21, 202533.7734.8933.6834.8334.831.99%21,662,990
Mar 20, 202533.6934.4333.5034.1534.151.64%14,058,961
Mar 19, 202532.4233.7532.2633.6033.603.74%13,433,565
Mar 18, 202532.3232.7731.9032.3932.390.81%10,328,925
Mar 17, 202531.7032.4831.6032.1332.131.26%15,046,305
Mar 14, 202531.4831.9030.8831.7331.732.35%16,207,256
Mar 13, 202530.5231.5530.0231.0031.002.99%19,473,945
Mar 12, 202530.4230.6429.3030.1030.10-1.41%21,634,512
Mar 11, 202532.2832.7429.5830.5330.358.34%41,161,525
Mar 10, 202528.6528.9027.6528.1828.01-3.49%13,923,182
Mar 7, 202529.0029.3528.5529.2029.03-1.12%27,553,946
Mar 6, 202529.5830.1429.3329.5329.35-1.40%7,332,082
Mar 5, 202529.6330.0629.2229.9529.771.70%10,285,175
Mar 4, 202530.3230.3229.3529.4529.28-3.79%11,171,586
Mar 3, 202530.5331.2430.1830.6130.43-1.45%8,206,872
Feb 28, 202530.6331.1530.4831.0630.881.37%6,485,013
Feb 27, 202530.8731.1230.2030.6430.46-0.16%6,893,600
Feb 26, 202530.4030.9130.3130.6930.511.45%8,528,774
Feb 25, 202530.2730.4629.9230.2530.07-0.07%9,553,706