Southwest Airlines Co. (LUV)
31.90
0.31 (0.98%)
At close: Apr 02, 2025, 3:59 PM
30.89
-3.15%
After-hours: Apr 02, 2025, 08:00 PM EDT
Southwest Airlines Co. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 32.72 | 33.16 | 31.29 | 31.59 | -1.99 | -5.93% | 17,810,918 |
| Mar 31, 2025 | 32.90 | 33.89 | 32.77 | 33.58 | -0.01 | -0.03% | 10,676,900 |
| Mar 28, 2025 | 34.33 | 34.40 | 33.35 | 33.59 | -0.34 | -1.00% | 10,683,700 |
| Mar 27, 2025 | 34.45 | 34.56 | 33.90 | 33.93 | -0.46 | -1.34% | 8,042,701 |
| Mar 26, 2025 | 34.80 | 34.93 | 34.01 | 34.39 | -0.28 | -0.81% | 8,863,200 |
| Mar 25, 2025 | 35.00 | 35.24 | 34.39 | 34.67 | -0.17 | -0.49% | 9,624,800 |
| Mar 24, 2025 | 34.80 | 35.00 | 34.32 | 34.84 | 0.01 | 0.03% | 16,493,809 |
| Mar 21, 2025 | 33.77 | 34.89 | 33.68 | 34.83 | 0.68 | 1.99% | 21,663,000 |
| Mar 20, 2025 | 33.69 | 34.43 | 33.49 | 34.15 | 0.55 | 1.64% | 14,059,000 |
| Mar 19, 2025 | 32.42 | 33.75 | 32.26 | 33.60 | 1.21 | 3.74% | 13,433,600 |
| Mar 18, 2025 | 32.32 | 32.77 | 31.90 | 32.39 | 0.26 | 0.81% | 10,328,925 |
| Mar 17, 2025 | 31.70 | 32.48 | 31.60 | 32.13 | 0.40 | 1.26% | 15,046,305 |
| Mar 14, 2025 | 31.48 | 31.90 | 30.88 | 31.73 | 0.73 | 2.35% | 16,207,300 |
| Mar 13, 2025 | 30.52 | 31.55 | 30.02 | 31.00 | 0.90 | 2.99% | 19,473,945 |
| Mar 12, 2025 | 30.42 | 30.64 | 29.30 | 30.10 | -0.43 | -1.41% | 21,634,512 |
| Mar 11, 2025 | 32.28 | 32.74 | 29.58 | 30.53 | 2.35 | 8.34% | 41,161,525 |
| Mar 10, 2025 | 28.65 | 28.90 | 27.65 | 28.18 | -1.02 | -3.49% | 14,082,400 |
| Mar 7, 2025 | 29.00 | 29.35 | 28.55 | 29.20 | -0.33 | -1.12% | 27,553,946 |
| Mar 6, 2025 | 29.58 | 30.14 | 29.33 | 29.53 | -0.42 | -1.40% | 7,332,100 |
| Mar 5, 2025 | 29.63 | 30.06 | 29.22 | 29.95 | 0.50 | 1.70% | 10,285,200 |
| Mar 4, 2025 | 30.32 | 30.32 | 29.35 | 29.45 | -1.16 | -3.79% | 11,171,600 |
| Mar 3, 2025 | 30.53 | 31.24 | 30.18 | 30.61 | -0.45 | -1.45% | 8,206,872 |
| Feb 28, 2025 | 30.63 | 31.15 | 30.48 | 31.06 | 0.42 | 1.37% | 6,485,013 |
| Feb 27, 2025 | 30.87 | 31.12 | 30.20 | 30.64 | -0.05 | -0.16% | 6,893,600 |
| Feb 26, 2025 | 30.40 | 30.91 | 30.31 | 30.69 | 0.44 | 1.45% | 8,528,800 |
| Feb 25, 2025 | 30.27 | 30.46 | 29.92 | 30.25 | -0.02 | -0.07% | 9,553,706 |
| Feb 24, 2025 | 30.13 | 30.62 | 29.90 | 30.27 | 0.46 | 1.54% | 17,429,400 |
| Feb 21, 2025 | 30.70 | 31.35 | 29.68 | 29.81 | -0.80 | -2.61% | 10,258,700 |
| Feb 20, 2025 | 30.17 | 30.61 | 30.05 | 30.61 | 0.41 | 1.36% | 7,798,528 |
| Feb 19, 2025 | 29.80 | 30.46 | 29.74 | 30.20 | 0.20 | 0.67% | 7,730,643 |
| Feb 18, 2025 | 30.83 | 30.85 | 29.79 | 30.00 | -0.28 | -0.92% | 9,750,500 |
| Feb 14, 2025 | 30.09 | 30.34 | 29.81 | 30.28 | 0.35 | 1.17% | 7,018,600 |
| Feb 13, 2025 | 29.85 | 30.06 | 29.29 | 29.93 | 0.05 | 0.17% | 10,098,938 |
| Feb 12, 2025 | 29.65 | 29.89 | 29.39 | 29.88 | 0.11 | 0.37% | 7,807,442 |
| Feb 11, 2025 | 30.18 | 30.26 | 29.59 | 29.77 | -0.36 | -1.19% | 7,409,700 |
| Feb 10, 2025 | 30.93 | 30.99 | 30.07 | 30.13 | -0.87 | -2.81% | 6,131,816 |
| Feb 7, 2025 | 31.15 | 31.21 | 30.81 | 31.00 | -0.09 | -0.29% | 5,575,705 |
| Feb 6, 2025 | 31.08 | 31.31 | 30.75 | 31.09 | 0.20 | 0.65% | 7,366,300 |
| Feb 5, 2025 | 30.79 | 31.34 | 30.58 | 30.89 | 0.10 | 0.32% | 7,703,657 |
| Feb 4, 2025 | 30.33 | 30.80 | 30.14 | 30.79 | 0.31 | 1.02% | 9,775,000 |
| Feb 3, 2025 | 30.17 | 30.90 | 29.95 | 30.48 | -0.23 | -0.75% | 10,246,938 |
| Jan 31, 2025 | 31.29 | 31.47 | 30.51 | 30.71 | -0.55 | -1.76% | 11,305,800 |
| Jan 30, 2025 | 31.29 | 33.09 | 30.95 | 31.26 | -0.39 | -1.23% | 17,452,000 |
| Jan 29, 2025 | 31.95 | 32.14 | 31.46 | 31.65 | -0.20 | -0.63% | 9,683,704 |
| Jan 28, 2025 | 32.39 | 32.40 | 31.71 | 31.85 | -0.73 | -2.24% | 7,684,400 |
| Jan 27, 2025 | 32.07 | 32.90 | 31.93 | 32.58 | 0.41 | 1.27% | 7,026,800 |
| Jan 24, 2025 | 32.03 | 32.18 | 31.75 | 32.17 | 0.24 | 0.75% | 6,471,402 |
| Jan 23, 2025 | 32.07 | 32.25 | 31.81 | 31.93 | 0.07 | 0.22% | 13,108,900 |
| Jan 22, 2025 | 33.66 | 33.74 | 31.82 | 31.86 | -1.41 | -4.24% | 12,015,520 |
| Jan 21, 2025 | 32.36 | 33.33 | 32.34 | 33.27 | 1.17 | 3.64% | 8,090,600 |