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 (%)
Apr 28, 2023 29.22 29.83 28.95 29.62 11,309,713 +0.40(+1.37%)
Apr 27, 2023 28.85 29.37 28.17 29.22 23,601,934 -1.00(-3.30%)
Apr 26, 2023 30.48 31.03 30.19 30.21 6,797,202 -0.38(-1.25%)
Apr 25, 2023 31.12 31.29 30.42 30.60 5,066,544 -0.85(-2.71%)
Apr 24, 2023 31.54 31.75 31.00 31.45 4,690,121 +0.01(+0.03%)
Apr 21, 2023 31.60 31.74 31.20 31.44 4,427,729 -0.06(-0.19%)
Apr 20, 2023 31.55 31.95 31.36 31.50 5,116,239 -0.23(-0.74%)
Apr 19, 2023 31.15 31.92 31.08 31.73 6,537,781 +0.38(+1.22%)
Apr 18, 2023 31.88 31.94 30.36 31.35 22,119,250 -0.24(-0.77%)
Apr 17, 2023 31.11 31.65 30.98 31.59 4,543,080 +0.63(+2.02%)
Apr 14, 2023 31.57 31.68 30.78 30.97 6,755,989 -0.53(-1.68%)
Apr 13, 2023 31.94 31.96 31.00 31.50 8,945,044 -0.03(-0.09%)
Apr 12, 2023 31.78 31.87 30.61 31.53 12,645,162 -0.46(-1.44%)
Apr 11, 2023 31.53 32.21 31.35 31.98 6,317,335 +0.53(+1.68%)
Apr 10, 2023 30.76 31.47 30.69 31.46 4,588,571 +0.57(+1.84%)
Apr 06, 2023 31.07 31.13 30.66 30.89 3,047,223 +0.01(+0.03%)
Apr 05, 2023 30.70 30.91 30.41 30.88 4,291,500 -0.14(-0.44%)
Apr 04, 2023 31.25 31.32 30.60 31.02 4,821,972 +0.03(+0.09%)
Apr 03, 2023 31.36 31.61 30.94 30.99 6,217,344 -0.83(-2.61%)
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%)
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.