Southwest Airlines Co. - 0L8F.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	31.14	31.61	31.61	31.75	31	1,336
November 06, 2025	31.35	31.64	31.64	31.87	31.11	2,378
November 05, 2025	29.93	31.58	31.58	31.58	29.93	8,306
November 04, 2025	29.92	30.07	30.07	30.13	29.29	3,182
November 03, 2025	30.01	30.56	30.56	30.67	29.9	2,652
October 31, 2025	29.98	30.34	30.34	30.34	29.92	1,654
October 30, 2025	30.89	30.12	30.12	30.89	30.09	4,653
October 29, 2025	31.18	30.71	30.71	31.18	30.55	4,210
October 28, 2025	32.15	31.11	31.11	32.2	31.1	3,220
October 27, 2025	32.33	32.16	32.16	32.67	32.08	5,002
October 24, 2025	32	31.64	31.64	32.36	31.45	3,763
October 23, 2025	34.67	31.61	31.61	34.67	31.05	20,876
October 22, 2025	34.98	33.81	33.81	34.98	33.44	31,387
October 21, 2025	34.13	34.78	34.78	34.78	34.05	687
October 20, 2025	33.58	34.44	34.44	34.47	33.58	3,076
October 17, 2025	33.13	33.68	33.68	33.77	33.13	40,218
October 16, 2025	33.88	33.15	33.15	34	32.98	2,321
October 15, 2025	33.77	33.56	33.56	33.8	33.3	1,127
October 14, 2025	31.73	33.38	33.38	33.57	31.52	6,774
October 13, 2025	32.22	31.78	31.78	32.22	31.73	465
October 10, 2025	31.85	31.21	31.21	32.58	31.07	12,424
October 09, 2025	32.93	31.93	31.93	33.72	31.74	22,876
October 08, 2025	32.72	32.58	32.58	32.72	32.17	1,260
October 07, 2025	32.49	32.63	32.63	32.74	32.1	1,729
October 06, 2025	32.54	32.55	32.55	32.67	31.84	2,122
October 03, 2025	32.47	33.06	33.06	33.49	32.47	11,061
October 02, 2025	32.35	32.55	32.55	32.55	31.96	927
October 01, 2025	31.8	32.29	32.29	32.33	31.8	2,896
September 30, 2025	32.77	31.26	31.26	32.77	30.81	7,258
September 29, 2025	32.8	32.8	32.8	32.9	32.46	709
September 26, 2025	32.41	32.49	32.49	32.56	32.05	2,299
September 25, 2025	32.48	31.69	31.69	32.75	31.68	3,384
September 24, 2025	33.4	33.09	33.09	33.89	32.99	6,412
September 23, 2025	32.25	32.91	32.91	33.34	32.25	4,191
September 22, 2025	32.23	32.16	32.16	32.42	31.99	1,462
September 19, 2025	32.41	32.54	32.54	32.64	32.04	1,744
September 18, 2025	32.35	32.17	32.17	32.38	31.67	985
September 17, 2025	31.76	32.36	32.36	32.56	31.5	5,329
September 16, 2025	31.5	31.54	31.54	31.55	30.72	2,911
September 15, 2025	31.6	31.35	31.35	31.72	31.23	2,781
September 12, 2025	31.96	31.88	31.88	32.44	31.64	2,873
September 11, 2025	31.35	31.41	31.41	31.79	30.67	12,836
September 10, 2025	31.01	30.86	30.86	31.28	30.59	2,164
September 09, 2025	31.7	30.85	30.85	31.7	30.66	2,240
September 08, 2025	31.28	31.22	31.22	31.79	31.21	4,159
September 05, 2025	32.53	31.28	31.11	32.53	31.08	10,741
September 04, 2025	32.53	31.08	31.08	32.53	31.08	13,510
September 03, 2025	32.16	32.78	32.78	33.32	32.16	1,845
September 02, 2025	33.2	32.68	32.5	33.2	31.77	2,257
August 29, 2025	33	32.89	32.71	33.03	32.72	629
August 28, 2025	33.35	32.95	32.77	33.35	32.55	1,550
August 27, 2025	33.32	33.08	32.9	33.59	33.08	1,585
August 26, 2025	32.53	33.17	32.99	33.33	32.51	3,114
August 22, 2025	31.36	32.36	32.18	32.36	31.15	4,405
August 21, 2025	31	30.91	30.91	31	30.63	6,595
August 20, 2025	31.4	31.2	31.2	31.65	31.13	831
August 19, 2025	31.11	31.36	31.36	31.63	31.11	695
August 18, 2025	31.33	31.23	31.23	31.42	31.07	2,201
August 15, 2025	30.85	31.73	31.73	31.75	30.72	3,977
August 14, 2025	30.8	30.45	30.45	30.8	30.27	1,124

Southwest Airlines Co. (0L8F.L) LSE