Southwest Airlines Co. (LUV)
NYSE: LUV · Real-Time Price · USD
39.62
+0.89 (2.30%)
At close: Sep 4, 2026, 4:00 PM EDT
39.74
+0.12 (0.31%)
After-hours: Sep 4, 2026, 6:07 PM EDT
Southwest Airlines Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 38.75 | 39.76 | 38.70 | 39.62 | 39.62 | 2.30% | 5,337,170 |
| Sep 3, 2026 | 38.58 | 39.05 | 38.16 | 38.73 | 38.73 | 0.78% | 4,716,134 |
| Sep 2, 2026 | 38.62 | 39.05 | 38.20 | 38.61 | 38.43 | 2.47% | 4,601,431 |
| Sep 1, 2026 | 38.10 | 38.47 | 37.58 | 37.68 | 37.50 | -2.21% | 4,343,817 |
| Aug 31, 2026 | 39.14 | 39.36 | 38.45 | 38.53 | 38.35 | -2.80% | 4,537,602 |
| Aug 28, 2026 | 40.56 | 40.56 | 39.63 | 39.64 | 39.46 | -0.30% | 3,131,489 |
| Aug 27, 2026 | 40.52 | 40.77 | 39.69 | 39.76 | 39.57 | -2.24% | 3,757,496 |
| Aug 26, 2026 | 41.75 | 41.81 | 40.66 | 40.67 | 40.48 | -0.37% | 4,142,835 |
| Aug 25, 2026 | 41.65 | 41.84 | 40.42 | 40.82 | 40.63 | 0.27% | 5,808,609 |
| Aug 24, 2026 | 40.91 | 41.13 | 40.24 | 40.71 | 40.52 | 0.82% | 5,809,295 |
| Aug 21, 2026 | 40.60 | 40.60 | 39.99 | 40.38 | 40.19 | 1.23% | 3,969,041 |
| Aug 20, 2026 | 40.86 | 41.00 | 39.84 | 39.89 | 39.70 | -3.69% | 4,743,215 |
| Aug 19, 2026 | 42.60 | 42.74 | 41.39 | 41.42 | 41.23 | -2.52% | 3,632,760 |
| Aug 18, 2026 | 43.01 | 43.36 | 42.42 | 42.49 | 42.29 | -1.98% | 5,033,348 |
| Aug 17, 2026 | 44.09 | 44.09 | 43.25 | 43.35 | 43.15 | -2.06% | 3,742,616 |
| Aug 14, 2026 | 44.75 | 45.14 | 44.10 | 44.26 | 44.05 | -1.36% | 3,042,478 |
| Aug 13, 2026 | 45.84 | 45.90 | 44.85 | 44.87 | 44.66 | -0.24% | 3,406,913 |
| Aug 12, 2026 | 45.85 | 45.96 | 44.57 | 44.98 | 44.77 | -1.19% | 2,996,395 |
| Aug 11, 2026 | 45.20 | 45.89 | 44.97 | 45.52 | 45.31 | 1.38% | 3,369,418 |
| Aug 10, 2026 | 46.29 | 46.45 | 44.78 | 44.90 | 44.69 | -4.57% | 5,579,266 |
| Aug 7, 2026 | 46.92 | 47.27 | 46.25 | 47.05 | 46.83 | 0.23% | 3,764,644 |
| Aug 6, 2026 | 48.42 | 48.43 | 46.89 | 46.94 | 46.72 | -3.79% | 4,451,799 |
| Aug 5, 2026 | 48.77 | 49.73 | 48.62 | 48.79 | 48.56 | 0.18% | 5,591,568 |
| Aug 4, 2026 | 47.90 | 49.12 | 47.29 | 48.70 | 48.47 | 3.46% | 5,885,846 |
| Aug 3, 2026 | 46.60 | 47.34 | 45.73 | 47.07 | 46.85 | 4.67% | 7,846,619 |
| Jul 31, 2026 | 45.35 | 45.75 | 44.80 | 44.97 | 44.76 | -1.38% | 4,167,797 |
| Jul 30, 2026 | 45.00 | 45.67 | 44.19 | 45.60 | 45.39 | 2.75% | 4,672,813 |
| Jul 29, 2026 | 45.00 | 45.60 | 44.33 | 44.38 | 44.17 | -4.17% | 4,209,770 |
| Jul 28, 2026 | 45.65 | 46.75 | 44.55 | 46.31 | 46.09 | 2.05% | 5,299,112 |
| Jul 27, 2026 | 46.03 | 46.96 | 44.83 | 45.38 | 45.17 | 0.67% | 7,468,132 |
| Jul 24, 2026 | 44.70 | 46.50 | 44.48 | 45.08 | 44.87 | 0.83% | 6,366,658 |
| Jul 23, 2026 | 45.50 | 46.68 | 44.43 | 44.71 | 44.50 | -6.19% | 11,772,831 |
| Jul 22, 2026 | 47.63 | 48.45 | 47.22 | 47.66 | 47.44 | -2.12% | 6,071,632 |
| Jul 21, 2026 | 48.97 | 49.00 | 47.88 | 48.69 | 48.46 | 0.72% | 4,995,991 |
| Jul 20, 2026 | 48.50 | 48.94 | 47.93 | 48.34 | 48.11 | 0.54% | 4,976,168 |
| Jul 17, 2026 | 48.75 | 48.96 | 47.56 | 48.08 | 47.86 | -2.73% | 3,877,869 |
| Jul 16, 2026 | 49.02 | 50.13 | 48.81 | 49.43 | 49.20 | 0.37% | 5,742,464 |
| Jul 15, 2026 | 47.77 | 49.48 | 47.77 | 49.25 | 49.02 | 3.55% | 5,611,775 |
| Jul 14, 2026 | 48.23 | 48.24 | 47.17 | 47.56 | 47.34 | -0.75% | 5,182,226 |
| Jul 13, 2026 | 48.25 | 48.96 | 47.59 | 47.92 | 47.70 | -1.05% | 4,847,638 |
| Jul 10, 2026 | 48.81 | 49.16 | 48.00 | 48.43 | 48.20 | -1.61% | 4,914,163 |
| Jul 9, 2026 | 49.50 | 49.97 | 48.71 | 49.22 | 48.99 | 1.15% | 3,773,110 |
| Jul 8, 2026 | 48.36 | 49.47 | 47.67 | 48.66 | 48.43 | -1.56% | 5,683,258 |
| Jul 7, 2026 | 50.77 | 51.20 | 49.08 | 49.43 | 49.20 | -2.72% | 5,275,912 |
| Jul 6, 2026 | 51.00 | 51.52 | 50.20 | 50.81 | 50.57 | 1.11% | 6,541,356 |
| Jul 2, 2026 | 51.48 | 51.69 | 49.61 | 50.25 | 50.02 | -0.44% | 4,564,174 |
| Jul 1, 2026 | 52.05 | 52.23 | 50.46 | 50.47 | 50.23 | -1.85% | 5,010,026 |
| Jun 30, 2026 | 50.99 | 51.89 | 50.67 | 51.42 | 51.18 | -0.35% | 5,014,413 |
| Jun 29, 2026 | 51.42 | 52.10 | 50.98 | 51.60 | 51.36 | -0.60% | 6,396,094 |
| Jun 26, 2026 | 52.00 | 53.13 | 51.13 | 51.91 | 51.67 | -0.35% | 10,908,222 |