Southwest Airlines (LUV)
NYSE:LUV
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
37.46
38.88
37.17
38.23
38.23
+1.76%
9,651,363
0.98
Mar 31, 2026
36.94
37.87
36.11
37.57
37.57
+3.53%
8,644,094
0.89
Mar 30, 2026
37.37
37.50
36.15
36.29
36.29
-2.86%
6,866,183
0.71
Mar 27, 2026
38.87
39.23
37.11
37.36
37.36
-5.49%
7,160,942
0.74
Mar 26, 2026
39.78
40.28
39.01
39.53
39.53
-1.64%
5,030,515
0.52
Mar 25, 2026
40.74
41.67
39.82
40.19
40.19
+0.90%
6,656,557
0.69
Mar 24, 2026
39.60
40.41
39.20
39.83
39.83
-1.29%
7,133,297
0.75
Mar 23, 2026
40.85
41.48
40.28
40.35
40.35
+2.39%
8,225,153
0.87
Mar 20, 2026
40.71
40.97
38.88
39.41
39.41
-3.57%
14,014,710
1.49
Mar 19, 2026
39.42
41.37
39.35
40.87
40.87
+1.69%
8,868,814
0.95
Mar 18, 2026
40.98
41.39
40.02
40.19
40.19
-2.26%
10,968,250
1.16
Mar 17, 2026
40.88
41.83
40.67
41.12
41.12
+2.21%
9,827,646
1.04
Mar 16, 2026
39.48
40.23
39.34
40.23
40.23
+3.82%
7,974,024
0.84
Mar 13, 2026
38.96
39.84
38.09
38.75
38.75
+0.36%
10,369,880
1.08
Mar 12, 2026
40.50
40.70
38.54
38.61
38.61
-7.34%
9,838,248
1.01
Mar 11, 2026
42.55
42.93
41.39
41.85
41.67
-2.26%
7,968,245
0.80
Mar 10, 2026
42.38
44.61
42.12
42.82
42.64
-0.49%
10,990,680
1.09
Mar 09, 2026
40.69
43.11
38.82
43.03
42.84
+3.54%
14,823,170
1.46
Mar 06, 2026
43.00
43.00
40.47
41.56
41.38
-5.33%
14,084,140
1.40
Mar 05, 2026
46.25
46.62
43.89
43.90
43.71
-6.89%
15,605,330
1.56
Mar 04, 2026
47.93
48.39
46.78
47.15
46.95
-1.26%
7,909,783
0.78
Mar 03, 2026
46.52
48.32
46.02
47.75
47.54
-1.08%
12,373,550
1.23
Mar 02, 2026
48.00
49.02
46.95
48.27
48.06
-2.01%
10,033,720
1.00
Feb 27, 2026
50.73
50.91
48.71
49.26
49.05
-3.28%
9,146,250
0.91
Feb 26, 2026
50.57
51.65
49.98
50.93
50.71
+2.08%
11,230,290
1.13
Feb 25, 2026
50.71
50.80
49.40
49.89
49.68
-1.48%
10,176,250
1.04
Feb 24, 2026
50.68
51.43
50.17
50.64
50.42
-0.51%
9,321,348
0.96
Feb 23, 2026
51.87
52.37
50.25
50.90
50.68
-2.28%
8,914,506
0.93
Feb 20, 2026
52.18
52.41
51.30
52.09
51.87
+0.02%
7,074,743
0.74
Feb 19, 2026
54.31
54.70
52.00
52.08
51.86
-4.96%
9,750,034
1.02
Feb 18, 2026
53.68
54.89
53.15
54.80
54.56
+1.00%
13,316,580
1.41
Feb 17, 2026
52.67
55.11
52.64
54.26
54.03
+6.16%
12,962,180
1.38
Feb 16, 2026
51.08
51.72
50.21
51.11
50.89
0.00%
0
0.00
Feb 13, 2026
51.08
51.72
50.21
51.11
50.89
+0.55%
9,162,016
0.97
Feb 12, 2026
52.21
52.74
49.80
50.83
50.61
-1.17%
13,189,830
1.42
Feb 11, 2026
54.24
54.70
51.23
51.43
51.21
-4.88%
10,556,380
1.14
Feb 10, 2026
53.27
54.55
53.19
54.07
53.84
+1.33%
8,464,876
0.92
Feb 09, 2026
53.82
54.25
53.10
53.36
53.13
-1.66%
8,403,291
0.91
Feb 06, 2026
52.85
54.70
52.67
54.26
54.03
+3.33%
14,795,360
1.62
Feb 05, 2026
52.53
52.97
51.88
52.51
52.28
-0.15%
7,803,302
0.85
Feb 04, 2026
51.55
52.77
50.86
52.59
52.36
+2.73%
12,376,650
1.36
Feb 03, 2026
50.00
51.21
49.93
51.19
50.97
+3.12%
10,884,560
1.21
Feb 02, 2026
48.77
49.80
48.10
49.64
49.43
+4.46%
13,003,250
1.45
Jan 30, 2026
48.54
49.85
47.30
47.52
47.32
-2.02%
14,685,030
1.64
Jan 29, 2026
43.38
49.12
42.68
48.50
48.29
+18.70%
34,535,320
4.05
Jan 28, 2026
41.89
42.02
40.68
40.86
40.68
-1.16%
10,626,330
1.25
Jan 27, 2026
42.05
42.50
41.20
41.34
41.16
-1.64%
7,890,551
0.93
Jan 26, 2026
41.87
42.41
41.71
42.03
41.85
+0.19%
6,183,649
0.72
Jan 23, 2026
41.81
42.43
41.76
41.95
41.77
-1.15%
7,012,900
0.81
Jan 22, 2026
43.12
43.91
42.24
42.44
42.26
-0.96%
10,195,540
1.18
Rows: