Skip to main content

Southwest Airlines (NY:LUV)

32.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 32.40 32.51 32.03 32.44 9,701,060 +0.28(+0.87%)
Jun 27, 2025 31.75 32.42 31.46 32.16 21,619,264 +0.64(+2.03%)
Jun 26, 2025 31.50 31.69 31.42 31.52 6,318,448 +0.18(+0.57%)
Jun 25, 2025 31.97 32.02 31.23 31.34 7,059,618 -0.52(-1.63%)
Jun 24, 2025 32.42 32.69 31.72 31.86 10,883,924 -0.02(-0.06%)
Jun 23, 2025 31.29 32.08 30.72 31.88 10,927,428 +0.49(+1.56%)
Jun 20, 2025 31.30 31.78 31.14 31.39 17,650,892 +0.23(+0.74%)
Jun 18, 2025 31.32 31.63 30.92 31.16 8,961,464 -0.10(-0.32%)
Jun 17, 2025 31.52 31.80 30.98 31.26 12,744,688 -0.76(-2.36%)
Jun 16, 2025 31.85 32.49 31.68 32.02 10,360,889 +0.47(+1.48%)
Jun 13, 2025 31.48 32.26 31.22 31.55 12,230,605 -0.85(-2.61%)
Jun 12, 2025 32.80 32.98 32.22 32.39 10,474,422 -0.90(-2.72%)
Jun 11, 2025 34.25 34.38 33.05 33.30 11,390,407 -0.87(-2.53%)
Jun 10, 2025 33.43 34.42 33.33 34.16 10,817,453 +0.79(+2.35%)
Jun 09, 2025 33.48 33.63 32.97 33.38 9,804,312 +0.09(+0.27%)
Jun 06, 2025 32.78 33.34 32.65 33.29 9,243,871 +1.01(+3.14%)
Jun 05, 2025 32.01 32.72 32.00 32.27 10,314,419 +0.19(+0.59%)
Jun 04, 2025 32.25 32.52 31.98 32.09 9,918,681 -0.33(-1.01%)
Jun 03, 2025 32.76 32.77 32.28 32.41 11,325,540 -0.51(-1.54%)
Jun 02, 2025 33.26 33.41 32.64 32.92 13,120,243 -0.27(-0.81%)
May 30, 2025 33.14 33.42 32.89 33.19 19,928,696 -0.33(-0.98%)
May 29, 2025 33.41 34.13 33.25 33.52 13,421,359 +0.82(+2.49%)
May 28, 2025 32.68 33.05 32.40 32.70 12,176,078 +0.23(+0.70%)
May 27, 2025 31.29 32.57 31.26 32.47 13,925,534 +1.70(+5.53%)
May 23, 2025 30.40 31.03 30.33 30.77 9,138,661 -0.26(-0.83%)
May 22, 2025 31.49 31.66 30.14 31.03 17,806,236 -0.55(-1.73%)
May 21, 2025 32.01 32.36 31.30 31.58 10,038,760 -0.74(-2.28%)
May 20, 2025 32.41 32.70 32.13 32.31 7,085,569 -0.09(-0.28%)
May 19, 2025 32.19 32.68 31.80 32.40 10,699,549 -0.08(-0.25%)
May 16, 2025 31.78 32.62 31.62 32.48 10,163,701 +0.82(+2.57%)
May 15, 2025 31.36 31.85 31.13 31.67 8,306,743 +0.47(+1.50%)
May 14, 2025 31.09 32.34 30.89 31.20 14,501,630 +0.09(+0.29%)
May 13, 2025 31.27 31.53 31.03 31.11 11,251,671 +0.02(+0.06%)
May 12, 2025 31.82 32.59 30.90 31.09 12,579,115 +0.09(+0.29%)
May 09, 2025 31.07 31.27 30.83 31.00 7,195,319 +0.11(+0.35%)
May 08, 2025 30.46 31.28 30.35 30.89 8,571,992 +0.79(+2.61%)
May 07, 2025 29.65 30.39 29.60 30.11 8,185,407 +0.44(+1.47%)
May 06, 2025 29.53 30.00 29.40 29.67 9,525,299 -0.24(-0.80%)
May 05, 2025 29.48 30.41 29.46 29.91 11,949,256 +0.23(+0.77%)
May 02, 2025 29.04 29.88 28.63 29.68 13,861,435 +1.26(+4.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.