Southwest Airlines Co. (LUV)
NYSE: LUV
· Real-Time Price · USD
34.08
0.09 (0.26%)
At close: Jul 03, 2025, 3:55 PM
33.96
-0.35%
After-hours: Jul 03, 2025, 04:59 PM EDT
Southwest Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 34.00 | 34.24 | 33.86 | 34.08 | 34.08 | n/a | 3,733,400 |
| Jul 2, 2025 | 33.71 | 34.10 | 33.40 | 33.99 | 33.99 | -0.26% | 9,172,628 |
| Jul 1, 2025 | 32.21 | 33.56 | 32.18 | 33.41 | 33.41 | -1.71% | 15,871,600 |
| Jun 30, 2025 | 32.40 | 32.51 | 32.03 | 32.44 | 32.44 | -2.90% | 9,701,342 |
| Jun 27, 2025 | 31.75 | 32.42 | 31.46 | 32.16 | 32.16 | -0.86% | 21,619,300 |
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.