Skip to main content

Southwest Airlines (NY: LUV )

29.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 31.46 31.85 31.36 31.82 5,570,884 +0.70(+2.26%)
Mar 30, 2023 31.09 31.45 31.04 31.11 5,196,414 +0.37(+1.21%)
Mar 29, 2023 30.31 30.75 30.19 30.74 4,838,072 +0.79(+2.64%)
Mar 28, 2023 29.48 30.02 29.47 29.95 4,145,330 +0.47(+1.59%)
Mar 27, 2023 29.44 29.70 29.15 29.48 5,230,028 +0.51(+1.76%)
Mar 24, 2023 28.64 29.03 28.31 28.97 6,457,959 +0.01(+0.03%)
Mar 23, 2023 29.67 29.82 28.65 28.96 5,105,589 -0.45(-1.53%)
Mar 22, 2023 30.45 30.65 29.40 29.41 5,811,790 -0.94(-3.09%)
Mar 21, 2023 29.86 30.47 29.70 30.35 6,825,061 +0.94(+3.19%)
Mar 20, 2023 29.33 29.71 29.19 29.41 5,861,417 +0.05(+0.17%)
Mar 17, 2023 29.55 29.73 29.07 29.36 7,918,260 -0.44(-1.48%)
Mar 16, 2023 28.91 29.91 28.77 29.80 9,696,626 +0.73(+2.52%)
Mar 15, 2023 29.26 29.63 28.76 29.07 13,067,349 -0.78(-2.62%)
Mar 14, 2023 30.89 31.19 29.45 29.85 15,487,205 -0.52(-1.71%)
Mar 13, 2023 31.44 31.60 30.29 30.37 12,325,419 -1.67(-5.22%)
Mar 10, 2023 32.12 32.30 31.31 32.04 13,727,773 -0.30(-0.94%)
Mar 09, 2023 33.14 33.62 32.08 32.35 8,781,774 -0.80(-2.42%)
Mar 08, 2023 32.71 33.17 32.65 33.15 6,023,075 +0.52(+1.59%)
Mar 07, 2023 32.90 33.34 32.56 32.63 7,914,049 -0.21(-0.63%)
Mar 06, 2023 33.34 33.54 32.68 32.84 5,838,841 -0.41(-1.23%)
Mar 03, 2023 33.26 33.52 32.97 33.24 3,980,922 +0.25(+0.77%)
Mar 02, 2023 32.49 33.00 32.41 32.99 4,047,515 +0.26(+0.80%)
Mar 01, 2023 32.63 32.91 32.52 32.73 3,741,196 +0.07(+0.21%)
Feb 28, 2023 32.66 33.03 32.43 32.66 5,388,180 +0.04(+0.12%)
Feb 27, 2023 33.07 33.19 32.58 32.62 4,945,660 -0.03(-0.09%)
Feb 24, 2023 32.24 32.69 32.13 32.65 5,493,470 -0.07(-0.21%)
Feb 23, 2023 32.85 32.99 32.47 32.72 6,388,992 +0.04(+0.12%)
Feb 22, 2023 32.76 33.07 32.44 32.68 5,768,589 -0.16(-0.47%)
Feb 21, 2023 33.88 34.01 32.68 32.84 6,796,951 -1.56(-4.52%)
Feb 17, 2023 34.36 34.51 34.03 34.39 4,370,473 -0.05(-0.14%)
Feb 16, 2023 34.43 34.52 33.92 34.44 5,718,898 -0.30(-0.87%)
Feb 15, 2023 34.19 34.87 34.09 34.74 5,268,870 +0.20(+0.59%)
Feb 14, 2023 34.12 34.68 33.82 34.54 5,483,057 +0.43(+1.25%)
Feb 13, 2023 33.62 34.24 33.54 34.11 3,788,634 +0.49(+1.45%)
Feb 10, 2023 33.56 33.79 33.20 33.62 4,944,089 -0.27(-0.80%)
Feb 09, 2023 34.52 34.86 33.88 33.90 6,073,448 -0.44(-1.27%)
Feb 08, 2023 34.95 35.10 34.32 34.33 5,640,272 -0.87(-2.46%)
Feb 07, 2023 34.92 35.40 34.61 35.20 5,551,006 +0.17(+0.47%)
Feb 06, 2023 35.01 35.36 34.86 35.03 4,504,559 -0.32(-0.91%)
Feb 03, 2023 35.39 35.77 35.30 35.35 4,967,104 -0.46(-1.28%)
Feb 02, 2023 34.72 36.29 34.55 35.81 9,946,899 +1.16(+3.34%)
Feb 01, 2023 34.53 35.14 34.19 34.65 9,530,424 -0.14(-0.39%)
Jan 31, 2023 34.62 35.08 34.52 34.79 5,754,024 +0.29(+0.85%)
Jan 30, 2023 35.01 35.87 34.47 34.50 7,177,046 -0.75(-2.12%)
Jan 27, 2023 34.51 35.40 34.48 35.25 8,439,817 +0.53(+1.51%)
Jan 26, 2023 35.01 35.35 33.87 34.72 17,175,056 -1.14(-3.17%)
Jan 25, 2023 35.42 35.89 35.27 35.86 6,575,499 +0.18(+0.52%)
Jan 24, 2023 37.47 37.47 35.42 35.68 4,004,989 -0.01(-0.03%)
Jan 23, 2023 36.12 36.18 35.53 35.69 6,268,062 -0.36(-1.00%)
Jan 20, 2023 35.81 36.09 35.45 36.05 5,940,359 +0.59(+1.67%)
Jan 19, 2023 35.01 35.68 34.75 35.45 5,638,863 +0.15(+0.41%)
Jan 18, 2023 36.60 36.68 34.82 35.31 9,482,901 -0.72(-2.00%)
Jan 17, 2023 35.98 36.08 35.44 36.03 6,980,012 +0.05(+0.14%)
Jan 13, 2023 35.04 36.01 34.92 35.98 5,743,151 +0.02(+0.05%)
Jan 12, 2023 35.50 36.01 35.12 35.96 8,259,866 +0.97(+2.78%)
Jan 11, 2023 34.63 35.42 34.48 34.98 9,204,219 -0.23(-0.66%)
Jan 10, 2023 34.52 35.25 34.24 35.22 5,579,998 +0.58(+1.69%)
Jan 09, 2023 34.15 34.95 33.96 34.63 8,086,781 +0.69(+2.03%)
Jan 06, 2023 31.93 33.99 31.77 33.94 11,019,618 +1.50(+4.62%)
Jan 05, 2023 32.17 32.74 32.17 32.44 5,370,670 -0.09(-0.27%)
Jan 04, 2023 31.69 32.93 31.69 32.53 9,127,321 +0.99(+3.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.