Southwest Airlines Co.LUVNYSE
Loading

Historical Prices (Last 90 Days)

DateOpenHighLowCloseVolume
3/2/2026$48.00$49.02$46.95$48.2710.03M
2/27/2026$50.73$50.91$48.71$49.269.15M
2/26/2026$50.57$51.65$49.98$50.9311.23M
2/25/2026$50.71$50.80$49.40$49.8910.18M
2/24/2026$50.68$51.43$50.17$50.649.32M
2/23/2026$51.87$52.37$50.25$50.908.91M
2/20/2026$52.18$52.41$51.30$52.097.07M
2/19/2026$54.31$54.70$52.00$52.089.75M
2/18/2026$53.68$54.89$53.15$54.8013.32M
2/17/2026$52.67$55.11$52.64$54.2612.96M
2/13/2026$51.08$51.72$50.21$51.119.16M
2/12/2026$52.21$52.74$49.80$50.8313.19M
2/11/2026$54.24$54.70$51.23$51.4310.56M
2/10/2026$53.27$54.55$53.19$54.078.46M
2/9/2026$53.82$54.25$53.10$53.368.40M
2/6/2026$52.85$54.70$52.67$54.2614.80M
2/5/2026$52.53$52.97$51.88$52.517.80M
2/4/2026$51.55$52.77$50.86$52.5912.38M
2/3/2026$50.00$51.21$49.93$51.1910.88M
2/2/2026$48.77$49.80$48.10$49.6413.00M
1/30/2026$48.54$49.85$47.30$47.5214.69M
1/29/2026$43.38$49.12$42.68$48.5034.54M
1/28/2026$41.89$42.02$40.68$40.8610.63M
1/27/2026$42.05$42.50$41.20$41.347.89M
1/26/2026$41.87$42.41$41.71$42.036.18M
1/23/2026$41.81$42.43$41.76$41.957.01M
1/22/2026$43.12$43.91$42.24$42.4410.20M
1/21/2026$42.85$43.47$42.35$42.8511.98M
1/20/2026$42.47$43.14$41.86$42.389.66M
1/16/2026$43.06$43.31$42.62$43.126.84M
1/15/2026$43.01$43.41$42.54$43.107.87M
1/14/2026$43.12$43.72$41.75$42.558.87M
1/13/2026$43.30$44.43$42.90$43.207.42M
1/12/2026$43.99$44.01$43.17$43.858.38M
1/9/2026$44.20$45.02$43.87$44.5212.34M
1/8/2026$42.66$43.38$42.54$42.928.24M
1/7/2026$42.58$43.19$42.44$42.6410.05M
1/6/2026$42.52$43.20$42.15$42.477.99M
1/5/2026$41.13$42.80$41.12$42.447.85M
1/2/2026$41.51$41.84$40.85$41.306.34M
12/31/2025$41.34$41.66$41.22$41.336.35M
12/30/2025$41.12$41.57$41.02$41.276.54M
12/29/2025$41.18$41.70$40.97$41.124.95M
12/26/2025$41.17$41.63$41.11$41.285.29M
12/24/2025$41.48$41.73$41.32$41.482.01M
12/23/2025$42.03$42.66$41.39$41.568.85M
12/22/2025$41.39$42.34$41.28$42.247.30M
12/19/2025$40.90$41.35$40.69$41.2617.20M
12/18/2025$41.25$41.83$40.67$40.7310.59M
12/17/2025$42.17$42.83$40.98$40.9812.33M
12/16/2025$42.63$43.54$41.92$42.1712.57M
12/15/2025$41.61$41.96$40.91$41.7218.84M
12/12/2025$41.40$42.20$41.09$41.1720.01M
12/11/2025$39.93$41.14$39.77$40.7422.82M
12/10/2025$38.20$39.85$38.09$39.8317.18M
12/9/2025$37.60$38.70$37.55$38.158.84M
12/8/2025$38.10$38.37$37.38$37.9512.45M
12/5/2025$35.31$38.17$35.31$37.8515.21M
12/4/2025$35.65$36.28$35.12$35.8110.86M
12/3/2025$35.42$35.77$35.28$35.686.54M