Dark

LUV
Southwest Airlines Co.
stock NYSE

At Close

Jul 24, 2026 3:59:59 PM EDT

45.08USD+0.828%(+0.37)6,366,659

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:28:30 AM EDT

44.81USD+0.224%(+0.10)7,404

After-hours

Jul 24, 2026 4:15:30 PM EDT

45.15USD+0.155%(+0.07)1,175,950

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	44.7000	46.5000	44.4750	45.0800	+0.828%	6,366,659	0.000%
2026-07-23	45.5000	46.6800	44.4300	44.7100	-6.190%	11,772,832	+0.828%
2026-07-22	47.6300	48.4500	47.2210	47.6600	-2.115%	6,071,633	-5.413%
2026-07-21	48.9700	49.0000	47.8800	48.6900	+0.724%	4,995,992	-7.414%
2026-07-20	48.5000	48.9399	47.9300	48.3400	+0.541%	4,976,169	-6.744%
2026-07-17	48.7500	48.9550	47.5600	48.0800	-2.731%	3,877,870	-6.240%
2026-07-16	49.0200	50.1300	48.8100	49.4300	+0.365%	5,742,465	-8.800%
2026-07-15	47.7700	49.4800	47.7700	49.2500	+3.553%	5,611,775	-8.467%
2026-07-14	48.2300	48.2400	47.1701	47.5600	-0.751%	5,182,227	-5.214%
2026-07-13	48.2500	48.9600	47.5900	47.9200	-1.053%	4,847,638	-5.927%
2026-07-10	48.8100	49.1600	48.0000	48.4300	-1.605%	4,914,165	-6.917%
2026-07-09	49.5000	49.9700	48.7100	49.2200	+1.151%	3,773,111	-8.411%
2026-07-08	48.3600	49.4700	47.6700	48.6600	-1.558%	5,683,258	-7.357%
2026-07-07	50.7700	51.2000	49.0750	49.4300	-2.716%	5,275,912	-8.800%
2026-07-06	51.0000	51.5200	50.2000	50.8100	+1.114%	6,541,357	-11.277%
2026-07-02	51.4800	51.6850	49.6100	50.2500	-0.436%	4,564,175	-10.289%
2026-07-01	52.0500	52.2299	50.4600	50.4700	-1.848%	5,010,026	-10.680%
2026-06-30	50.9900	51.8900	50.6700	51.4200	-0.349%	5,014,414	-12.330%
2026-06-29	51.4200	52.1000	50.9800	51.6000	-0.597%	6,396,094	-12.636%
2026-06-26	52.0000	53.1296	51.1300	51.9100	-0.346%	10,908,223	-13.157%
2026-06-25	51.5500	53.0850	51.3900	52.0900	+2.258%	7,781,713	-13.457%
2026-06-24	50.2500	51.3350	50.2500	50.9400	+3.097%	11,216,864	-11.504%
2026-06-23	47.8900	50.2000	47.7750	49.4100	+1.729%	6,106,091	-8.763%
2026-06-22	47.5000	49.6100	47.2300	48.5700	+1.251%	6,360,542	-7.186%
2026-06-18	47.9300	48.6700	47.7050	47.9700	+2.808%	11,291,364	-6.025%
2026-06-17	47.4200	48.5100	46.6400	46.6600	-1.623%	6,484,303	-3.386%
2026-06-16	47.0000	48.4800	46.6510	47.4300	+2.930%	11,454,607	-4.955%
2026-06-15	47.0580	47.6903	45.7900	46.0800	+1.342%	6,768,923	-2.170%
2026-06-12	44.9900	45.7000	44.0000	45.4700	+2.664%	6,520,188	-0.858%
2026-06-11	40.8300	44.4100	40.8300	44.2900	+6.981%	6,346,419	+1.784%
2026-06-10	43.0400	43.0400	40.9800	41.4000	-4.100%	5,444,226	+8.889%
2026-06-09	41.9400	43.2300	41.0150	43.1700	+5.241%	6,423,401	+4.424%
2026-06-08	41.5400	41.7799	40.8950	41.0200	-1.252%	5,054,957	+9.898%
2026-06-05	41.3000	41.8550	41.0001	41.5400	+0.557%	4,885,960	+8.522%
2026-06-04	41.6300	42.3000	41.0500	41.3100	+1.077%	4,558,721	+9.126%
2026-06-03	41.5400	42.1550	40.8150	40.8700	-3.472%	5,819,025	+10.301%
2026-06-02	42.6000	42.9600	41.9800	42.3400	-0.982%	4,601,638	+6.471%
2026-06-01	42.3700	42.8800	41.5000	42.7600	-0.442%	5,605,328	+5.426%
2026-05-29	43.2800	44.1200	42.9400	42.9500	-0.831%	5,811,623	+4.959%
2026-05-28	43.0200	43.9400	42.4000	43.3100	-0.847%	8,304,838	+4.087%
2026-05-27	43.4600	44.4400	43.0200	43.6800	+3.311%	8,105,475	+3.205%
2026-05-26	42.2400	42.9100	41.7200	42.2800	+3.475%	7,120,779	+6.623%
2026-05-22	40.9300	41.3400	40.2400	40.8600	+0.196%	7,030,397	+10.328%
2026-05-21	39.0750	40.9101	38.8100	40.7800	+2.720%	8,048,873	+10.544%
2026-05-20	37.6700	40.0900	37.4400	39.7000	+6.292%	7,906,858	+13.552%
2026-05-19	37.8800	37.9800	37.2300	37.3500	-2.633%	4,766,375	+20.696%
2026-05-18	38.6200	39.6700	38.0950	38.3600	-0.364%	7,500,246	+17.518%
2026-05-15	38.6600	38.9800	38.1700	38.5000	-2.110%	6,383,728	+17.091%
2026-05-14	39.8200	40.2500	39.1000	39.3300	-0.203%	4,482,014	+14.620%
2026-05-13	39.1200	39.7200	38.8700	39.4100	-0.177%	4,796,583	+14.387%
2026-05-12	39.6500	39.7800	38.8300	39.4800	-1.275%	5,578,287	+14.184%
2026-05-11	40.9100	41.2700	39.9200	39.9900	-3.195%	4,781,008	+12.728%
2026-05-08	41.8200	42.2200	40.9700	41.3100	-0.193%	4,938,817	+9.126%
2026-05-07	41.8700	42.3899	40.5700	41.3900	-0.265%	7,481,352	+8.915%
2026-05-06	41.3500	42.0000	40.5100	41.5000	+4.508%	9,236,214	+8.627%
2026-05-05	38.7900	39.8400	38.4400	39.7100	+3.546%	4,694,081	+13.523%
2026-05-04	38.4400	39.4755	37.9400	38.3500	-1.058%	8,246,273	+17.549%
2026-05-01	38.0000	39.9700	37.5000	38.7600	+2.215%	10,101,379	+16.305%
2026-04-30	37.8000	38.5100	37.8000	37.9200	+1.881%	5,079,380	+18.882%
2026-04-29	37.6600	37.8750	36.9200	37.2200	-2.078%	6,829,096	+21.118%
2026-04-28	37.9600	38.5250	37.8200	38.0100	-0.497%	4,596,093	+18.600%
2026-04-27	39.3900	39.8100	38.1701	38.2000	-3.169%	6,089,293	+18.010%
2026-04-24	38.0200	39.5500	37.8500	39.4500	+4.503%	9,418,622	+14.271%
2026-04-23	38.2500	39.1900	36.8500	37.7500	-4.066%	16,710,936	+19.417%
2026-04-22	40.6500	40.8900	39.0600	39.3500	-3.837%	9,518,171	+14.562%
2026-04-21	41.5000	42.0200	40.5800	40.9200	-2.152%	4,710,469	+10.166%
2026-04-20	41.8100	42.3900	41.5500	41.8200	-2.061%	6,545,830	+7.795%
2026-04-17	43.3400	44.9200	42.5500	42.7000	+5.095%	10,387,565	+5.574%
2026-04-16	41.8500	42.3750	40.6100	40.6300	-2.566%	6,723,787	+10.952%
2026-04-15	41.2900	42.4000	40.9097	41.7000	+1.066%	7,219,340	+8.106%
2026-04-14	40.2500	42.0300	40.1000	41.2600	+4.588%	9,146,746	+9.258%
2026-04-13	38.7100	39.4750	38.2000	39.4500	-0.278%	4,502,721	+14.271%
2026-04-10	40.5900	40.5900	39.2700	39.5600	-1.617%	4,663,474	+13.953%
2026-04-09	39.9500	40.7400	39.3200	40.2100	-0.470%	5,376,966	+12.111%
2026-04-08	42.6750	43.4250	40.0800	40.4000	+6.681%	12,178,235	+11.584%
2026-04-07	37.6100	38.1350	37.0450	37.8700	-0.812%	7,226,746	+19.039%
2026-04-06	37.4300	38.6000	37.2100	38.1800	+1.543%	4,412,121	+18.072%
2026-04-02	36.0600	37.9000	35.7300	37.6000	-1.648%	9,750,766	+19.894%
2026-04-01	37.4600	38.8800	37.1700	38.2300	+1.757%	9,651,363	+17.918%
2026-03-31	36.9400	37.8700	36.1100	37.5700	+3.527%	8,644,094	+19.989%
2026-03-30	37.3700	37.4999	36.1500	36.2900	-2.864%	6,866,184	+24.222%
2026-03-27	38.8700	39.2300	37.1100	37.3600	-5.490%	7,164,784	+20.664%
2026-03-26	39.7800	40.2800	39.0100	39.5300	-1.642%	5,037,154	+14.040%
2026-03-25	40.7400	41.6700	39.8200	40.1900	+0.904%	6,658,641	+12.167%
2026-03-24	39.6000	40.4100	39.2000	39.8300	-1.289%	7,379,777	+13.181%
2026-03-23	40.8500	41.4800	40.2800	40.3500	+2.385%	8,467,925	+11.722%
2026-03-20	40.7100	40.9700	38.8800	39.4100	-3.572%	14,029,237	+14.387%
2026-03-19	39.4200	41.3700	39.3500	40.8700	+1.692%	8,901,506	+10.301%
2026-03-18	40.9800	41.3900	40.0150	40.1900	-2.262%	10,974,110	+12.167%
2026-03-17	40.8800	41.8250	40.6650	41.1200	+2.212%	9,829,155	+9.630%
2026-03-16	39.4800	40.2300	39.3410	40.2300	+3.819%	7,977,842	+12.056%
2026-03-13	38.9600	39.8400	38.0900	38.7500	+0.363%	10,373,380	+16.335%
2026-03-12	40.5000	40.7000	38.5400	38.6100	-7.742%	9,838,248	+16.757%
2026-03-11	42.5500	42.9300	41.3907	41.8500	-2.265%	7,968,246	+7.718%
2026-03-10	42.3800	44.6100	42.1150	42.8200	-0.488%	10,990,676	+5.278%
2026-03-09	40.6900	43.1050	38.8200	43.0300	+3.537%	14,823,167	+4.764%
2026-03-06	43.0000	43.0000	40.4700	41.5600	-5.330%	14,084,137	+8.470%
2026-03-05	46.2500	46.6200	43.8900	43.9000	-6.893%	15,605,327	+2.688%
2026-03-04	47.9300	48.3900	46.7800	47.1500	-1.257%	7,909,784	-4.390%
2026-03-03	46.5200	48.3200	46.0200	47.7500	-1.077%	12,373,545	-5.592%
2026-03-02	48.0000	49.0200	46.9500	48.2700	-2.010%	10,031,808	-6.609%
2026-02-27	50.7300	50.9100	48.7100	49.2600	-3.279%	9,405,926	-8.486%
2026-02-26	50.5700	51.6500	49.9800	50.9300	+2.085%	11,193,558	-11.486%
2026-02-25	50.7100	50.8000	49.4000	49.8900	-1.481%	10,176,209	-9.641%
2026-02-24	50.6800	51.4300	50.1700	50.6400	-0.511%	9,321,298	-10.979%
2026-02-23	51.8700	52.3699	50.2500	50.9000	-2.285%	8,914,503	-11.434%
2026-02-20	52.1800	52.4100	51.2950	52.0900	+0.019%	7,074,743	-13.457%
2026-02-19	54.3100	54.7000	52.0000	52.0800	-4.964%	9,749,727	-13.441%
2026-02-18	53.6800	54.8900	53.1467	54.8000	+0.995%	13,316,038	-17.737%
2026-02-17	52.6700	55.1100	52.6400	54.2600	+6.163%	12,961,512	-16.919%
2026-02-13	51.0800	51.7200	50.2050	51.1100	+0.551%	9,161,590	-11.798%
2026-02-12	52.2100	52.7350	49.8000	50.8300	-1.167%	13,188,364	-11.312%
2026-02-11	54.2400	54.7000	51.2300	51.4300	-4.883%	10,556,038	-12.347%
2026-02-10	53.2700	54.5500	53.1900	54.0700	+1.331%	8,464,861	-16.627%
2026-02-09	53.8200	54.2500	53.1000	53.3600	-1.659%	8,402,867	-15.517%
2026-02-06	52.8500	54.6980	52.6700	54.2600	+3.333%	14,794,920	-16.919%
2026-02-05	52.5300	52.9700	51.8800	52.5100	-0.152%	7,803,036	-14.150%
2026-02-04	51.5500	52.7650	50.8600	52.5900	+2.735%	12,376,196	-14.280%
2026-02-03	50.0000	51.2100	49.9300	51.1900	+3.122%	10,884,088	-11.936%
2026-02-02	48.7700	49.8000	48.1000	49.6400	+4.461%	13,003,238	-9.186%
2026-01-30	48.5350	49.8500	47.3000	47.5200	-2.021%	14,684,713	-5.135%
2026-01-29	43.3750	49.1200	42.6750	48.5000	+18.698%	34,536,434	-7.052%
2026-01-28	41.8900	42.0200	40.6800	40.8600	-1.161%	10,626,334	+10.328%
2026-01-27	42.0500	42.5000	41.2010	41.3400	-1.642%	7,890,554	+9.047%
2026-01-26	41.8700	42.4100	41.7050	42.0300	+0.191%	6,168,334	+7.257%
2026-01-23	41.8100	42.4250	41.7584	41.9500	-1.155%	7,012,902	+7.461%
2026-01-22	43.1200	43.9100	42.2400	42.4400	-0.957%	10,195,229	+6.221%
2026-01-21	42.8500	43.4700	42.3500	42.8500	+1.109%	11,975,160	+5.204%
2026-01-20	42.4700	43.1400	41.8600	42.3800	-1.716%	9,654,875	+6.371%
2026-01-16	43.0600	43.3050	42.6200	43.1200	+0.046%	6,841,489	+4.545%
2026-01-15	43.0100	43.4050	42.5400	43.1000	+1.293%	7,873,622	+4.594%
2026-01-14	43.1200	43.7150	41.7500	42.5500	-1.505%	8,868,220	+5.946%
2026-01-13	43.3000	44.4300	42.8950	43.2000	-1.482%	7,415,466	+4.352%
2026-01-12	43.9900	44.0075	43.1700	43.8500	-1.505%	8,381,742	+2.805%
2026-01-09	44.2000	45.0200	43.8700	44.5200	+3.728%	12,134,486	+1.258%
2026-01-08	42.6600	43.3798	42.5410	42.9200	+0.657%	8,238,179	+5.033%
2026-01-07	42.5800	43.1900	42.4400	42.6400	+0.377%	10,052,957	+5.722%
2026-01-06	42.5200	43.2000	42.1500	42.4800	+0.094%	7,993,233	+6.121%
2026-01-05	41.1300	42.8000	41.1150	42.4400	+2.760%	7,849,493	+6.221%
2026-01-02	41.5100	41.8400	40.8500	41.3000	-0.073%	6,338,570	+9.153%
2025-12-31	41.3400	41.6600	41.2200	41.3300	+0.145%	6,351,915	+9.073%
2025-12-30	41.1200	41.5700	41.0201	41.2700	+0.365%	6,535,691	+9.232%
2025-12-29	41.1800	41.6950	40.9650	41.1200	-0.388%	4,950,803	+9.630%
2025-12-26	41.1700	41.6250	41.1100	41.2800	-0.482%	5,274,172	+9.205%
2025-12-24	41.4800	41.7300	41.3200	41.4800	-0.192%	2,009,432	+8.679%
2025-12-23	42.0300	42.6600	41.3900	41.5600	-1.610%	8,840,127	+8.470%
2025-12-22	41.3900	42.3400	41.2800	42.2400	+2.375%	7,290,678	+6.723%
2025-12-19	40.9000	41.3500	40.6850	41.2600	+1.301%	17,197,978	+9.258%
2025-12-18	41.2500	41.8300	40.6650	40.7300	-0.610%	10,572,439	+10.680%
2025-12-17	42.1700	42.8300	40.9800	40.9800	-2.822%	12,332,909	+10.005%
2025-12-16	42.6300	43.5400	41.9200	42.1700	+1.079%	12,565,131	+6.901%
2025-12-15	41.6100	41.9610	40.9100	41.7200	+1.336%	18,819,551	+8.054%
2025-12-12	41.4000	42.2000	41.0850	41.1700	+1.055%	20,006,853	+9.497%
2025-12-11	39.9300	41.1400	39.7700	40.7400	+2.285%	22,816,839	+10.653%
2025-12-10	38.2000	39.8500	38.0900	39.8300	+4.404%	17,176,490	+13.181%
2025-12-09	37.6000	38.7000	37.5500	38.1500	+0.527%	8,824,112	+18.165%
2025-12-08	38.1000	38.3700	37.3750	37.9500	+0.264%	12,448,257	+18.788%
2025-12-05	35.3100	38.1650	35.3100	37.8500	+5.697%	15,212,070	+19.102%
2025-12-04	35.6500	36.2850	35.1200	35.8100	+0.364%	10,861,412	+25.887%
2025-12-03	35.4200	35.7700	35.2850	35.6800	+0.706%	6,539,674	+26.345%
2025-12-02	34.8500	35.7300	34.4400	35.4300	+1.898%	7,239,024	+27.237%
2025-12-01	34.5300	35.1142	34.2800	34.7700	-0.115%	6,694,216	+29.652%
2025-11-28	35.0500	35.3400	34.7800	34.8100	-0.713%	2,546,092	+29.503%
2025-11-26	34.3600	35.3900	34.2300	35.0600	+2.037%	4,765,638	+28.580%
2025-11-25	33.3000	34.7300	33.0300	34.3600	+3.245%	7,179,071	+31.199%
2025-11-24	33.0200	33.4300	32.7900	33.2800	+1.463%	6,123,619	+35.457%
2025-11-21	31.5200	33.2400	31.3100	32.8000	+5.263%	7,111,398	+37.439%
2025-11-20	32.3700	32.6600	31.1500	31.1600	-2.381%	7,805,876	+44.673%
2025-11-19	32.3500	32.9700	31.7800	31.9200	-0.125%	5,614,426	+41.228%
2025-11-18	31.6600	32.2600	31.5300	31.9600	+0.345%	7,093,425	+41.051%
2025-11-17	32.8000	32.8300	31.5700	31.8500	-2.956%	5,773,663	+41.538%
2025-11-14	32.5500	33.0750	32.4200	32.8200	-0.666%	7,673,605	+37.355%
2025-11-13	33.2400	33.8000	32.8650	33.0400	-0.900%	7,849,494	+36.441%
2025-11-12	32.0300	33.4800	32.0300	33.3400	+4.220%	8,948,825	+35.213%
2025-11-11	32.8000	32.8000	31.7900	31.9900	-2.051%	7,650,915	+40.919%
2025-11-10	32.7500	33.5800	32.4701	32.6600	+0.647%	7,819,065	+38.028%
2025-11-07	31.1600	32.4700	30.8450	32.4500	+2.983%	8,647,060	+38.921%
2025-11-06	31.5900	31.9700	31.0450	31.5100	-0.348%	7,749,469	+43.066%
2025-11-05	29.8000	31.6499	29.8000	31.6200	+6.572%	9,061,848	+42.568%
2025-11-04	30.0300	30.1700	29.2600	29.6700	-2.498%	12,948,560	+51.938%
2025-11-03	30.1600	30.7550	29.7500	30.4300	+0.429%	8,809,903	+48.143%
2025-10-31	30.0000	30.3900	29.9150	30.3000	+0.698%	8,462,531	+48.779%
2025-10-30	30.4900	30.7700	30.0500	30.0900	-1.859%	6,580,197	+49.817%
2025-10-29	31.0200	31.1300	30.4550	30.6600	-1.383%	10,919,926	+47.032%
2025-10-28	32.1500	32.1750	31.0250	31.0900	-3.597%	11,384,729	+44.998%
2025-10-27	32.4600	32.7400	31.8650	32.2500	+0.155%	9,607,538	+39.783%
2025-10-24	32.0500	32.4300	31.3800	32.2000	+1.738%	15,189,625	+40.000%
2025-10-23	32.8200	33.1500	31.0200	31.6500	-6.250%	27,807,764	+42.433%
2025-10-22	34.3600	34.7500	33.4300	33.7600	-2.653%	10,563,353	+33.531%
2025-10-21	34.1200	34.9750	34.0600	34.6800	+0.726%	9,400,308	+29.988%
2025-10-20	33.7800	34.6650	33.6046	34.4300	+2.715%	7,636,047	+30.932%
2025-10-17	33.2300	33.7950	33.1900	33.5200	+0.691%	8,264,447	+34.487%
2025-10-16	33.6700	34.0500	32.8400	33.2900	-0.805%	11,017,205	+35.416%
2025-10-15	33.7500	33.8800	33.2500	33.5600	+0.419%	7,429,138	+34.327%
2025-10-14	31.5200	33.6250	31.4200	33.4200	+4.765%	11,028,910	+34.889%
2025-10-13	31.7300	32.3200	31.5550	31.9000	+1.950%	4,892,675	+41.317%
2025-10-10	31.8500	32.6300	31.0550	31.2900	-1.231%	7,987,373	+44.072%
2025-10-09	33.5300	33.7300	31.4700	31.6800	-2.373%	10,590,263	+42.298%
2025-10-08	32.6600	32.7000	32.1100	32.4500	+0.185%	7,689,060	+38.921%
2025-10-07	32.5700	32.7550	32.0930	32.3900	-0.583%	8,065,890	+39.179%
2025-10-06	32.5400	32.7098	31.7700	32.5800	+0.185%	6,908,523	+38.367%
2025-10-03	32.7500	33.4850	32.5100	32.5200	+0.650%	9,214,128	+38.622%
2025-10-02	32.2800	32.5750	31.8350	32.3100	+0.093%	7,439,164	+39.523%
2025-10-01	31.9900	32.5475	31.8100	32.2800	+1.160%	8,546,790	+39.653%
2025-09-30	32.8300	32.8900	30.7650	31.9100	-2.595%	10,283,395	+41.272%
2025-09-29	32.7600	33.0600	32.4050	32.7600	+0.707%	9,139,354	+37.607%
2025-09-26	32.1400	32.6050	32.0000	32.5300	+1.879%	6,825,040	+38.580%
2025-09-25	32.8750	32.8750	31.6550	31.9300	-3.418%	9,892,721	+41.184%
2025-09-24	33.3800	33.9000	32.9650	33.0600	-0.840%	8,455,144	+36.358%
2025-09-23	32.2500	33.4100	32.2350	33.3400	+3.220%	12,691,387	+35.213%
2025-09-22	32.2500	32.4500	31.9100	32.3000	-0.677%	10,781,555	+39.567%
2025-09-19	32.4850	32.7500	31.9800	32.5200	+0.775%	22,411,196	+38.622%
2025-09-18	32.2000	32.4000	31.6400	32.2700	+0.467%	9,021,344	+39.696%
2025-09-17	31.7400	32.6250	31.5600	32.1200	+1.742%	10,892,480	+40.349%
2025-09-16	31.5100	31.7057	30.7100	31.5700	+0.445%	8,162,187	+42.794%
2025-09-15	31.7600	31.7900	31.1900	31.4300	-0.726%	8,911,023	+43.430%
2025-09-12	31.8700	32.4550	31.5400	31.6600	-0.189%	10,397,651	+42.388%
2025-09-11	31.3500	31.8400	30.6000	31.7200	+1.961%	11,511,910	+42.119%
2025-09-10	30.8100	31.4250	30.5750	31.1100	+0.387%	7,513,559	+44.905%
2025-09-09	31.6100	31.6800	30.6350	30.9900	-2.271%	6,896,149	+45.466%
2025-09-08	31.2700	31.8550	31.1950	31.7100	+1.019%	9,332,548	+42.163%
2025-09-05	31.2300	31.8600	30.9900	31.3900	+0.868%	8,027,905	+43.613%
2025-09-04	32.3700	32.6800	30.9000	31.1200	-3.743%	10,494,937	+44.859%
2025-09-03	32.1600	33.3500	32.1200	32.3300	+0.248%	4,370,099	+39.437%
2025-09-02	32.3200	32.9400	31.7050	32.2500	-1.976%	7,200,609	+39.783%
2025-08-29	33.0200	33.0700	32.6300	32.9000	-0.243%	3,665,964	+37.021%
2025-08-28	33.3500	33.3500	32.5450	32.9800	-0.633%	5,208,309	+36.689%
2025-08-27	33.3700	33.6400	33.0250	33.1900	-0.629%	5,190,223	+35.824%
2025-08-26	32.5300	33.5100	32.4950	33.4000	+2.706%	8,181,781	+34.970%
2025-08-25	32.4200	32.7900	32.4200	32.5200	-0.763%	7,783,342	+38.622%
2025-08-22	31.2200	32.8700	31.2200	32.7700	+5.472%	8,447,662	+37.565%
2025-08-21	31.0000	31.1100	30.5500	31.0700	-0.353%	4,871,933	+45.092%
2025-08-20	31.2300	31.6600	31.1000	31.1800	-1.298%	5,369,024	+44.580%
2025-08-19	31.3500	31.7150	31.2200	31.5900	+0.894%	5,219,585	+42.703%
2025-08-18	31.3400	31.4170	31.0200	31.3100	-0.603%	8,090,712	+43.980%
2025-08-15	30.8700	31.7650	30.7500	31.5000	+2.606%	7,885,009	+43.111%
2025-08-14	30.5200	30.8200	30.2200	30.7000	-0.872%	5,812,660	+46.840%
2025-08-13	30.6300	31.1500	30.4000	30.9700	+0.814%	7,876,999	+45.560%
2025-08-12	29.3800	30.8800	29.3300	30.7200	+5.712%	12,198,059	+46.745%
2025-08-11	29.6000	29.9300	28.9750	29.0600	-1.891%	7,961,236	+55.127%
2025-08-08	29.9400	30.0050	29.5000	29.6200	+0.203%	7,085,985	+52.194%
2025-08-07	29.9300	30.0700	29.3600	29.5600	-0.505%	6,313,341	+52.503%
2025-08-06	29.9300	30.2350	29.5600	29.7100	-0.702%	8,835,964	+51.733%
2025-08-05	29.8500	30.2300	29.5350	29.9200	+0.571%	9,324,548	+50.668%
2025-08-04	29.9800	30.1800	29.6100	29.7500	-0.168%	7,020,340	+51.529%
2025-08-01	30.2800	30.3100	29.3400	29.8000	-3.653%	12,572,454	+51.275%
2025-07-31	30.5000	31.2900	30.3700	30.9300	+0.716%	13,500,807	+45.748%
2025-07-30	31.3600	31.3600	30.4500	30.7100	-1.254%	11,884,163	+46.793%
2025-07-29	32.6500	32.8350	31.0900	31.1000	-4.367%	13,281,741	+44.952%
2025-07-28	33.0000	33.0600	32.1200	32.5200	-2.078%	15,894,435	+38.622%
2025-07-25	33.3500	33.3893	32.6200	33.2100	-0.150%	16,999,774	+35.742%
2025-07-24	36.0950	36.2500	32.4000	33.2600	-11.165%	44,107,108	+35.538%
2025-07-23	37.5500	37.8450	37.3550	37.4400	+0.726%	12,692,511	+20.406%
2025-07-22	36.8500	37.4250	36.8500	37.1700	+0.841%	10,725,264	+21.281%
2025-07-21	36.6000	37.2800	36.5600	36.8600	+0.959%	9,189,211	+22.301%
2025-07-18	36.6500	36.7600	36.1801	36.5100	+0.110%	8,191,296	+23.473%
2025-07-17	37.6250	37.9600	36.3000	36.4700	-2.513%	15,297,247	+23.608%
2025-07-16	37.3900	37.6000	36.7726	37.4100	+0.754%	8,705,762	+20.503%
2025-07-15	37.3800	37.6700	37.0500	37.1300	-1.512%	9,849,638	+21.411%
2025-07-14	37.2000	37.7400	37.1300	37.7000	+1.535%	10,600,980	+19.576%
2025-07-11	37.2900	37.5100	36.8342	37.1300	-0.589%	10,378,100	+21.411%
2025-07-10	35.5500	37.8450	35.2850	37.3500	+8.135%	23,743,090	+20.696%
2025-07-09	34.3200	34.8250	34.1200	34.5400	+1.648%	9,786,340	+30.515%
2025-07-08	34.0600	34.4750	33.8300	33.9800	+0.503%	7,706,771	+32.666%
2025-07-07	34.0000	34.4450	33.2600	33.8100	-0.792%	8,574,756	+33.333%
2025-07-03	34.0000	34.2350	33.8600	34.0800	+0.265%	3,733,354	+32.277%
2025-07-02	33.7100	34.0950	33.4000	33.9900	+1.736%	9,172,628	+32.627%
2025-07-01	32.2100	33.5600	32.1800	33.4100	+2.990%	15,871,591	+34.930%
2025-06-30	32.4000	32.5100	32.0300	32.4400	+0.871%	9,701,342	+38.964%
2025-06-27	31.7500	32.4250	31.4600	32.1600	+2.030%	21,619,258	+40.174%
2025-06-26	31.5000	31.6900	31.4175	31.5200	+0.574%	6,318,855	+43.020%
2025-06-25	31.9700	32.0200	31.2250	31.3400	-1.632%	7,059,801	+43.842%
2025-06-24	32.4200	32.6900	31.7200	31.8600	-0.063%	10,884,356	+41.494%
2025-06-23	31.2900	32.0900	30.7200	31.8800	+1.561%	10,928,960	+41.405%
2025-06-20	31.3000	31.7800	31.1400	31.3900	+0.738%	17,650,873	+43.613%
2025-06-18	31.3200	31.6300	30.9200	31.1600	-0.891%	8,961,454	+44.673%
2025-06-17	31.7000	31.9800	31.1550	31.4400	-2.360%	12,669,202	+43.384%
2025-06-16	32.0300	32.6800	31.8600	32.2000	+1.481%	10,310,313	+40.000%
2025-06-13	31.6600	32.4500	31.4000	31.7300	-2.609%	12,160,568	+42.074%
2025-06-12	32.9900	33.1700	32.4050	32.5800	-2.717%	10,415,787	+38.367%
2025-06-11	34.4500	34.5800	33.2450	33.4900	-2.532%	11,325,776	+34.607%
2025-06-10	33.6200	34.6182	33.5216	34.3600	+2.353%	10,755,514	+31.199%
2025-06-09	33.6700	33.8200	33.1600	33.5700	+0.269%	9,748,170	+34.287%
2025-06-06	32.9700	33.5300	32.8400	33.4800	+3.142%	9,190,934	+34.648%
2025-06-05	32.1900	32.9050	32.1800	32.4600	+0.589%	10,256,232	+38.879%
2025-06-04	32.4350	32.7050	32.1650	32.2700	-1.012%	9,864,317	+39.696%
2025-06-03	32.9500	32.9600	32.4700	32.6000	-1.540%	11,261,003	+38.282%
2025-06-02	33.4500	33.6000	32.8300	33.1100	-0.809%	13,046,197	+36.152%
2025-05-30	33.3300	33.6175	33.0800	33.3800	-0.979%	19,814,587	+35.051%
2025-05-29	33.6000	34.3300	33.4436	33.7100	+2.493%	13,345,633	+33.729%
2025-05-28	32.8700	33.2450	32.5900	32.8900	+0.704%	12,112,773	+37.063%
2025-05-27	31.4700	32.7550	31.4400	32.6600	+5.525%	13,846,156	+38.028%
2025-05-23	30.5800	31.2100	30.5000	30.9500	-0.833%	9,083,396	+45.654%
2025-05-22	31.6700	31.8400	30.3150	31.2100	-1.732%	17,704,445	+44.441%
2025-05-21	32.1900	32.5500	31.4800	31.7600	-2.277%	9,982,083	+41.940%
2025-05-20	32.6000	32.8900	32.3200	32.5000	-0.276%	7,045,038	+38.708%
2025-05-19	32.3800	32.8700	31.9800	32.5900	-0.245%	10,638,315	+38.325%
2025-05-16	31.9600	32.8100	31.8000	32.6700	+2.575%	10,105,497	+37.986%
2025-05-15	31.5400	32.0350	31.3101	31.8500	+1.498%	8,259,187	+41.538%
2025-05-14	31.2700	32.5310	31.0650	31.3800	+0.288%	14,419,890	+43.658%
2025-05-13	31.4500	31.7100	31.2100	31.2900	+0.064%	11,198,864	+44.072%
2025-05-12	32.0000	32.7800	31.0750	31.2700	+0.289%	12,507,251	+44.164%
2025-05-09	31.2500	31.4500	31.0100	31.1800	+0.354%	7,154,115	+44.580%
2025-05-08	30.6400	31.4600	30.5200	31.0700	+2.609%	8,522,932	+45.092%
2025-05-07	29.8250	30.5650	29.7700	30.2800	+1.475%	8,138,777	+48.877%
2025-05-06	29.7000	30.1760	29.5650	29.8400	-0.798%	9,472,148	+51.072%
2025-05-05	29.6500	30.5900	29.6300	30.0800	+0.771%	11,881,036	+49.867%
2025-05-02	29.2100	30.0500	28.7900	29.8500	+4.444%	13,782,068	+51.022%
2025-05-01	28.1800	28.9800	28.1400	28.5800	+2.217%	15,584,244	+57.733%
2025-04-30	27.0000	28.1775	26.6100	27.9600	+2.568%	15,887,120	+61.230%
2025-04-29	26.5700	27.3950	26.4950	27.2600	+2.289%	26,757,489	+65.371%
2025-04-28	26.4800	27.4100	26.2600	26.6500	+0.604%	14,991,372	+69.156%
2025-04-25	26.3800	26.5850	25.8850	26.4900	+0.113%	10,540,069	+70.177%
2025-04-24	24.6500	26.6900	24.6250	26.4600	+3.683%	22,089,954	+70.370%
2025-04-23	25.6400	26.5500	25.2600	25.5200	+3.111%	15,331,307	+76.646%
2025-04-22	24.4800	24.7700	24.0700	24.7500	+2.953%	9,964,199	+82.141%
2025-04-21	24.4200	24.7200	23.8150	24.0400	-2.829%	10,956,062	+87.521%
2025-04-17	24.8700	25.1350	24.2816	24.7400	-0.483%	11,520,697	+82.215%
2025-04-16	26.0200	26.0800	24.5700	24.8600	-3.681%	11,604,620	+81.335%
2025-04-15	25.5100	26.6300	25.5000	25.8100	+0.978%	8,975,654	+74.661%
2025-04-14	26.4100	26.4600	25.1800	25.5600	-2.405%	12,196,612	+76.369%
2025-04-11	25.6700	26.2400	24.9850	26.1900	+1.551%	13,413,662	+72.127%
2025-04-10	27.5000	28.0600	25.1900	25.7900	-9.667%	13,581,002	+74.796%
2025-04-09	24.5800	29.0600	24.3200	28.5500	+15.354%	28,873,452	+57.898%
2025-04-08	26.3400	26.8300	24.4200	24.7500	-4.661%	18,258,287	+82.141%
2025-04-07	25.0900	26.9900	24.5000	25.9600	+0.348%	19,196,902	+73.652%
2025-04-04	28.0000	28.1200	25.5500	25.8700	-10.360%	23,120,176	+74.256%
2025-04-03	30.8000	31.0100	28.8500	28.8600	-9.416%	18,933,618	+56.202%
2025-04-02	31.2300	32.0550	31.2100	31.8600	+0.855%	10,087,193	+41.494%
2025-04-01	32.7200	33.1596	31.2850	31.5900	-5.926%	17,825,791	+42.703%
2025-03-31	32.9000	33.8850	32.7700	33.5800	-0.030%	10,676,900	+34.247%
2025-03-28	34.3300	34.4000	33.3450	33.5900	-1.002%	10,683,688	+34.207%
2025-03-27	34.4500	34.5600	33.8950	33.9300	-1.338%	8,042,701	+32.862%
2025-03-26	34.8000	34.9300	34.0050	34.3900	-0.808%	8,803,591	+31.085%
2025-03-25	35.0000	35.2400	34.3900	34.6700	-0.488%	9,553,264	+30.026%
2025-03-24	34.8000	35.0000	34.3200	34.8400	+0.029%	13,859,474	+29.392%
2025-03-21	33.7700	34.8900	33.6800	34.8300	+1.991%	19,106,778	+29.429%
2025-03-20	33.6900	34.4300	33.4950	34.1500	+1.637%	14,006,256	+32.006%
2025-03-19	32.4200	33.7500	32.2600	33.6000	+3.736%	13,298,442	+34.167%
2025-03-18	32.3200	32.7700	31.9000	32.3900	+0.809%	10,190,986	+39.179%
2025-03-17	31.7000	32.4800	31.6000	32.1300	+1.261%	13,560,182	+40.305%
2025-03-14	31.4800	31.9000	30.8800	31.7300	+2.355%	15,591,730	+42.074%
2025-03-13	30.5200	31.5500	30.0200	31.0000	+2.990%	19,144,928	+45.419%
2025-03-12	30.4200	30.6400	29.3012	30.1000	-1.408%	21,525,568	+49.767%
2025-03-11	32.2800	32.7400	29.5800	30.5300	+8.339%	41,027,942	+47.658%
2025-03-10	28.6500	28.9000	27.6450	28.1800	-3.493%	13,950,811	+59.972%
2025-03-07	29.0000	29.3450	28.5500	29.2000	-1.118%	27,475,437	+54.384%
2025-03-06	29.5750	30.1350	29.3300	29.5300	-1.402%	7,064,324	+52.658%
2025-03-05	29.6300	30.0600	29.2200	29.9500	+1.698%	10,049,463	+50.518%
2025-03-04	30.3200	30.3200	29.3500	29.4500	-3.790%	11,040,920	+53.073%
2025-03-03	30.5300	31.2400	30.1802	30.6100	-1.449%	8,090,010	+47.272%
2025-02-28	30.6300	31.1499	30.4750	31.0600	+1.371%	6,255,097	+45.138%
2025-02-27	30.8700	31.1150	30.1950	30.6400	-0.163%	6,821,411	+47.128%
2025-02-26	30.4000	30.9050	30.3100	30.6900	+1.455%	7,959,167	+46.888%
2025-02-25	30.2700	30.4632	29.9200	30.2500	-0.066%	8,884,299	+49.025%
2025-02-24	30.1300	30.6200	29.9000	30.2700	+1.543%	14,380,467	+48.926%
2025-02-21	30.7000	31.3500	29.6800	29.8100	-2.614%	10,119,281	+51.224%
2025-02-20	30.1700	30.6100	30.0500	30.6100	+1.358%	7,704,886	+47.272%
2025-02-19	29.8000	30.4600	29.7400	30.2000	+0.667%	7,613,739	+49.272%
2025-02-18	30.8300	30.8500	29.7900	30.0000	-0.925%	9,617,892	+50.267%
2025-02-14	30.0900	30.3350	29.8100	30.2800	+1.169%	6,874,358	+48.877%
2025-02-13	29.8500	30.0600	29.2900	29.9300	+0.167%	10,061,976	+50.618%
2025-02-12	29.6500	29.8900	29.3854	29.8800	+0.369%	7,598,936	+50.870%
2025-02-11	30.1800	30.2600	29.5850	29.7700	-1.195%	7,322,340	+51.428%
2025-02-10	30.9300	30.9900	30.0650	30.1300	-2.806%	6,018,698	+49.618%
2025-02-07	31.1500	31.2100	30.8100	31.0000	-0.289%	5,273,756	+45.419%
2025-02-06	31.0800	31.3100	30.7500	31.0900	+0.647%	7,317,358	+44.998%
2025-02-05	30.7900	31.3400	30.5800	30.8900	+0.325%	7,662,418	+45.937%
2025-02-04	30.3300	30.8000	30.1400	30.7900	+1.017%	9,684,007	+46.411%
2025-02-03	30.1700	30.8950	29.9500	30.4800	-0.749%	9,884,619	+47.900%

document.getElementById("rbQfbz").onerror = function(){this.style.display='none';}; .dark-mode .rW1MfR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rW1MfR{ color: #333333; background-color: white; border: 2px solid #333333; }LUVSouthwest Airlines Co.stock NYSE

LUV
Southwest Airlines Co.
stock NYSE