Southwest Airlines Co. (LUV)
26.73
0.25 (0.93%)
At close: Apr 28, 2025, 3:59 PM
Southwest Airlines Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 26.38 | 26.38 | 26.59 | 26.59 | 25.89 | 25.89 | 26.49 | 26.49 | n/a | 10,531,707 |
| Apr 24, 2025 | 24.65 | 24.65 | 26.69 | 26.69 | 24.63 | 24.63 | 26.46 | 26.46 | -0.11% | 22,090,000 |
| Apr 23, 2025 | 25.64 | 25.64 | 26.55 | 26.55 | 25.26 | 25.26 | 25.52 | 25.52 | -3.55% | 15,331,307 |
| Apr 22, 2025 | 24.48 | 24.48 | 24.77 | 24.77 | 24.07 | 24.07 | 24.75 | 24.75 | -3.02% | 9,964,200 |
| Apr 21, 2025 | 24.42 | 24.42 | 24.72 | 24.72 | 23.82 | 23.82 | 24.04 | 24.04 | -2.87% | 10,956,100 |
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.