Education
About Us
Working with TipRanks
Follow Us
Southwest Airlines (LUV)
NYSE:LUV
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
43.06
43.31
42.62
43.12
43.12
+0.05%
6,841,863
0.75
Jan 15, 2026
43.01
43.41
42.54
43.10
43.10
+1.29%
7,874,578
0.86
Jan 14, 2026
43.12
43.72
41.75
42.55
42.55
-1.50%
8,868,420
0.97
Jan 13, 2026
43.30
44.43
42.90
43.20
43.20
-1.48%
7,418,269
0.81
Jan 12, 2026
43.99
44.01
43.17
43.85
43.85
-1.50%
8,381,840
0.91
Jan 09, 2026
44.20
45.02
43.87
44.52
44.52
+3.73%
12,343,400
1.35
Jan 08, 2026
42.66
43.38
42.54
42.92
42.92
+0.66%
8,238,477
0.90
Jan 07, 2026
42.58
43.19
42.44
42.64
42.64
+0.38%
10,053,360
1.11
Jan 06, 2026
42.52
43.20
42.15
42.48
42.48
+0.09%
7,993,234
0.88
Jan 05, 2026
41.13
42.80
41.12
42.44
42.44
+2.76%
7,849,861
0.86
Jan 02, 2026
41.51
41.84
40.85
41.30
41.30
-0.07%
6,338,730
0.69
Jan 01, 2026
41.34
41.66
41.22
41.33
41.33
0.00%
0
0.00
Dec 31, 2025
41.34
41.66
41.22
41.33
41.33
+0.15%
6,352,102
0.68
Dec 30, 2025
41.12
41.57
41.02
41.27
41.27
+0.36%
6,535,789
0.70
Dec 29, 2025
41.18
41.70
40.97
41.12
41.12
-0.39%
4,953,542
0.53
Dec 26, 2025
41.17
41.63
41.11
41.28
41.28
-0.05%
5,291,047
0.56
Dec 25, 2025
41.48
41.73
41.32
41.48
41.30
0.00%
0
0.00
Dec 24, 2025
41.48
41.73
41.32
41.48
41.30
-0.19%
2,013,270
0.21
Dec 23, 2025
42.03
42.66
41.39
41.56
41.38
-1.61%
8,845,337
0.91
Dec 22, 2025
41.39
42.34
41.28
42.24
42.06
+2.38%
7,295,863
0.75
Dec 19, 2025
40.90
41.35
40.69
41.26
41.08
+1.30%
17,197,980
1.78
Dec 18, 2025
41.25
41.83
40.67
40.73
40.55
-0.61%
10,585,490
1.10
Dec 17, 2025
42.17
42.83
40.98
40.98
40.80
-2.82%
12,332,910
1.26
Dec 16, 2025
42.63
43.54
41.92
42.17
41.99
+1.08%
12,565,130
1.29
Dec 15, 2025
41.61
41.96
40.91
41.72
41.54
+1.33%
18,835,570
1.96
Dec 12, 2025
41.40
42.20
41.09
41.17
40.99
+1.06%
20,008,610
2.12
Dec 11, 2025
39.93
41.14
39.77
40.74
40.56
+2.28%
22,816,840
2.48
Dec 10, 2025
38.20
39.85
38.09
39.83
39.66
+4.40%
17,176,490
1.89
Dec 09, 2025
37.60
38.70
37.55
38.15
37.98
+0.53%
8,837,383
0.97
Dec 08, 2025
38.10
38.37
37.38
37.95
37.79
+0.27%
12,448,260
1.37
Dec 05, 2025
35.31
38.17
35.31
37.85
37.69
+5.70%
15,212,320
1.70
Dec 04, 2025
35.65
36.29
35.12
35.81
35.65
+0.36%
10,861,410
1.22
Dec 03, 2025
35.42
35.77
35.29
35.68
35.53
+0.71%
6,539,674
0.73
Dec 02, 2025
34.85
35.73
34.44
35.43
35.28
+1.90%
7,239,024
0.81
Dec 01, 2025
34.53
35.11
34.28
34.77
34.62
-0.11%
6,694,216
0.75
Nov 28, 2025
35.05
35.34
34.78
34.81
34.66
-0.71%
2,546,092
0.28
Nov 27, 2025
34.36
35.39
34.23
35.06
34.91
0.00%
0
0.00
Nov 26, 2025
34.36
35.39
34.23
35.06
34.91
+2.04%
4,766,205
0.53
Nov 25, 2025
33.30
34.73
33.03
34.36
34.21
+3.24%
7,179,071
0.80
Nov 24, 2025
33.02
33.43
32.79
33.28
33.14
+1.46%
6,136,593
0.68
Nov 21, 2025
31.52
33.24
31.31
32.80
32.66
+5.26%
7,111,398
0.79
Nov 20, 2025
32.37
32.66
31.15
31.16
31.02
-2.38%
7,805,986
0.87
Nov 19, 2025
32.35
32.97
31.78
31.92
31.78
-0.13%
5,614,426
0.62
Nov 18, 2025
31.66
32.26
31.53
31.96
31.82
+0.35%
7,093,425
0.79
Nov 17, 2025
32.80
32.83
31.57
31.85
31.71
-2.96%
5,773,663
0.64
Nov 14, 2025
32.55
33.08
32.42
32.82
32.68
-0.67%
7,673,605
0.86
Nov 13, 2025
33.24
33.80
32.87
33.04
32.90
-0.90%
7,849,494
0.88
Nov 12, 2025
32.03
33.48
32.03
33.34
33.20
+4.22%
8,948,825
1.00
Nov 11, 2025
32.80
32.80
31.79
31.99
31.85
-2.05%
7,650,915
0.86
Nov 10, 2025
32.75
33.58
32.47
32.66
32.52
+0.65%
7,819,065
0.88
Rows: