Southwest Airlines Co. (LUV) NYSE

38.75

+0.145(+0.38%)

Updated at March 13 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 13, 2026	38.96	38.75	38.75	39.84	38.09	10.37M
March 12, 2026	40.5	38.61	38.61	40.7	38.54	9.71M
March 11, 2026	42.55	41.85	41.85	42.93	41.39	7.95M
March 10, 2026	42.38	42.82	42.82	44.61	42.12	10.76M
March 09, 2026	40.69	43.03	43.03	43.11	38.82	13.7M
March 06, 2026	43	41.56	41.56	43	40.47	14.08M
March 05, 2026	46.25	43.9	43.9	46.62	43.89	15.61M
March 04, 2026	47.93	47.15	47.15	48.39	46.78	7.91M
March 03, 2026	46.52	47.75	47.75	48.32	46.02	12.37M
March 02, 2026	48	48.27	48.27	49.02	46.95	10.03M
February 27, 2026	50.73	49.26	49.26	50.91	48.71	9.15M
February 26, 2026	50.57	50.93	50.93	51.65	49.98	11.23M
February 25, 2026	50.71	49.89	49.89	50.8	49.4	10.18M
February 24, 2026	50.68	50.64	50.64	51.43	50.17	9.32M
February 23, 2026	51.87	50.9	50.9	52.37	50.25	8.91M
February 20, 2026	52.18	52.09	0	52.41	51.3	7.07M
February 19, 2026	54.31	52.08	0	54.7	52	9.75M
February 18, 2026	53.68	54.8	0	54.89	53.15	13.32M
February 17, 2026	52.67	54.26	0	55.11	52.64	12.96M
February 13, 2026	51.08	51.11	0	51.72	50.21	9.16M
February 12, 2026	52.21	50.83	0	52.74	49.8	13.19M
February 11, 2026	54.24	51.43	0	54.7	51.23	10.56M
February 10, 2026	53.27	54.07	0	54.55	53.19	8.46M
February 09, 2026	53.82	53.36	0	54.25	53.1	8.4M
February 06, 2026	52.85	54.26	0	54.7	52.67	14.8M
February 05, 2026	52.53	52.51	0	52.97	51.88	7.8M
February 04, 2026	51.55	52.59	0	52.77	50.86	12.38M
February 03, 2026	50	51.19	0	51.21	49.93	10.88M
February 02, 2026	48.77	49.64	0	49.8	48.1	13M
January 30, 2026	48.54	47.52	0	49.85	47.3	14.69M
January 29, 2026	43.38	48.5	0	49.12	42.68	34.54M
January 28, 2026	41.89	40.86	0	42.02	40.68	10.63M
January 27, 2026	42.05	41.34	0	42.5	41.2	7.89M
January 26, 2026	41.87	42.03	0	42.41	41.71	6.18M
January 23, 2026	41.81	41.95	0	42.43	41.76	7.01M
January 22, 2026	43.12	42.44	0	43.91	42.24	10.2M
January 21, 2026	42.85	42.85	0	43.47	42.35	11.98M
January 20, 2026	42.47	42.38	0	43.14	41.86	9.66M
January 16, 2026	43.06	43.12	0	43.31	42.62	6.84M
January 15, 2026	43.01	43.1	0	43.41	42.54	7.87M
January 14, 2026	43.12	42.55	0	43.72	41.75	8.87M
January 13, 2026	43.3	43.2	0	44.43	42.9	7.42M
January 12, 2026	43.99	43.85	0	44.01	43.17	8.38M
January 09, 2026	44.2	44.52	0	45.02	43.87	12.34M
January 08, 2026	42.66	42.92	0	43.38	42.54	8.24M
January 07, 2026	42.58	42.64	0	43.19	42.44	10.05M
January 06, 2026	42.52	42.47	0	43.2	42.15	7.99M
January 05, 2026	41.13	42.44	0	42.8	41.12	7.85M
January 02, 2026	41.51	41.3	0	41.84	40.85	6.34M
December 31, 2025	41.34	41.33	0	41.66	41.22	6.35M
December 30, 2025	41.12	41.27	0	41.57	41.02	6.54M
December 29, 2025	41.18	41.12	0	41.7	40.97	4.95M
December 26, 2025	41.17	41.28	0	41.63	41.11	5.29M
December 24, 2025	41.48	41.48	0	41.73	41.32	2.01M
December 23, 2025	42.03	41.56	0	42.66	41.39	8.85M
December 22, 2025	41.39	42.24	0	42.34	41.28	7.3M
December 19, 2025	40.9	41.26	0	41.35	40.69	17.2M
December 18, 2025	41.25	40.73	0	41.83	40.67	10.59M
December 17, 2025	42.17	40.98	0	42.83	40.98	12.33M
December 16, 2025	42.63	42.17	0	43.54	41.92	12.57M