Education
About Us
Working with TipRanks
Follow Us
Southwest Airlines (LUV)
NYSE:LUV
Time Period
1Y
Events
Historical Prices
Rows:
Mar 05, 2026
46.25
46.62
43.89
43.90
43.90
-6.89%
15,605,330
1.56
Mar 04, 2026
47.93
48.39
46.78
47.15
47.15
-1.26%
7,909,783
0.78
Mar 03, 2026
46.52
48.32
46.02
47.75
47.75
-1.08%
12,373,550
1.23
Mar 02, 2026
48.00
49.02
46.95
48.27
48.27
-2.01%
10,033,720
1.00
Feb 27, 2026
50.73
50.91
48.71
49.26
49.26
-3.28%
9,146,250
0.91
Feb 26, 2026
50.57
51.65
49.98
50.93
50.93
+2.08%
11,230,290
1.13
Feb 25, 2026
50.71
50.80
49.40
49.89
49.89
-1.48%
10,176,250
1.04
Feb 24, 2026
50.68
51.43
50.17
50.64
50.64
-0.51%
9,321,348
0.96
Feb 23, 2026
51.87
52.37
50.25
50.90
50.90
-2.28%
8,914,506
0.93
Feb 20, 2026
52.18
52.41
51.30
52.09
52.09
+0.02%
7,074,743
0.74
Feb 19, 2026
54.31
54.70
52.00
52.08
52.08
-4.96%
9,750,034
1.02
Feb 18, 2026
53.68
54.89
53.15
54.80
54.80
+1.00%
13,316,580
1.41
Feb 17, 2026
52.67
55.11
52.64
54.26
54.26
+6.16%
12,962,180
1.38
Feb 16, 2026
51.08
51.72
50.21
51.11
51.11
0.00%
0
0.00
Feb 13, 2026
51.08
51.72
50.21
51.11
51.11
+0.55%
9,162,016
0.97
Feb 12, 2026
52.21
52.74
49.80
50.83
50.83
-1.17%
13,189,830
1.42
Feb 11, 2026
54.24
54.70
51.23
51.43
51.43
-3.62%
10,556,380
1.14
Feb 10, 2026
53.27
54.55
53.19
54.07
54.07
+1.33%
8,464,876
0.92
Feb 09, 2026
53.82
54.25
53.10
53.36
53.36
-1.66%
8,403,291
0.91
Feb 06, 2026
52.85
54.70
52.67
54.26
54.26
+3.33%
14,795,360
1.62
Feb 05, 2026
52.53
52.97
51.88
52.51
52.51
-0.15%
7,803,302
0.85
Feb 04, 2026
51.55
52.77
50.86
52.59
52.59
+2.73%
12,372,180
1.36
Feb 03, 2026
50.00
51.21
49.93
51.19
51.19
+3.12%
10,884,560
1.21
Feb 02, 2026
48.77
49.80
48.10
49.64
49.64
+4.46%
13,003,250
1.45
Jan 30, 2026
48.54
49.85
47.30
47.52
47.52
-2.02%
14,685,030
1.64
Jan 29, 2026
43.38
49.12
42.68
48.50
48.50
+18.70%
34,535,320
4.05
Jan 28, 2026
41.89
42.02
40.68
40.86
40.86
-1.16%
10,626,330
1.25
Jan 27, 2026
42.05
42.50
41.20
41.34
41.34
-1.64%
7,890,551
0.93
Jan 26, 2026
41.87
42.41
41.71
42.03
42.03
+0.19%
6,183,649
0.72
Jan 23, 2026
41.81
42.43
41.76
41.95
41.95
-1.15%
7,007,524
0.81
Jan 22, 2026
43.12
43.91
42.24
42.44
42.44
-0.96%
10,195,540
1.18
Jan 21, 2026
42.85
43.47
42.35
42.85
42.85
+1.11%
11,975,290
1.38
Jan 20, 2026
42.47
43.14
41.86
42.38
42.38
-1.72%
9,651,582
1.08
Jan 19, 2026
43.06
43.31
42.62
43.12
43.12
0.00%
0
0.00
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
Rows: