Southwest Airlines Co. (LUV)
NYSE: LUV
· Real-Time Price · USD
30.65
-1.11 (-3.49%)
At close: May 22, 2025, 10:53 AM
Southwest Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 32.19 | 32.55 | 31.48 | 31.76 | 31.76 | n/a | 9,980,024 |
| May 20, 2025 | 32.60 | 32.89 | 32.32 | 32.50 | 32.50 | 2.33% | 7,045,038 |
| May 19, 2025 | 32.38 | 32.87 | 31.98 | 32.59 | 32.59 | 0.28% | 10,638,315 |
| May 16, 2025 | 31.96 | 32.81 | 31.80 | 32.67 | 32.67 | 0.25% | 10,105,500 |
| May 15, 2025 | 31.54 | 32.03 | 31.31 | 31.85 | 31.85 | -2.51% | 8,259,187 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.