Skip to main content

Southwest Airlines (NY:LUV)

32.44 +0.28 (+0.87%)
Official Closing 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 -0.28(-0.89%)
Jun 17, 2025 31.70 31.98 31.16 31.44 12,671,722 -0.76(-2.36%)
Jun 16, 2025 32.03 32.68 31.86 32.20 10,301,571 +0.47(+1.48%)
Jun 13, 2025 31.66 32.45 31.40 31.73 12,160,582 -0.85(-2.61%)
Jun 12, 2025 32.99 33.17 32.41 32.58 10,414,454 -0.91(-2.72%)
Jun 11, 2025 34.45 34.58 33.24 33.49 11,325,195 -0.87(-2.53%)
Jun 10, 2025 33.62 34.62 33.52 34.36 10,755,521 +0.79(+2.35%)
Jun 09, 2025 33.67 33.82 33.16 33.57 9,748,180 +0.09(+0.27%)
Jun 06, 2025 32.97 33.53 32.84 33.48 9,190,948 +1.02(+3.14%)
Jun 05, 2025 32.19 32.91 32.18 32.46 10,255,367 +0.19(+0.59%)
Jun 04, 2025 32.44 32.70 32.16 32.27 9,861,895 -0.33(-1.01%)
Jun 03, 2025 32.95 32.96 32.47 32.60 11,260,699 -0.51(-1.54%)
Jun 02, 2025 33.45 33.60 32.83 33.11 13,045,127 -0.27(-0.81%)
May 30, 2025 33.33 33.62 33.08 33.38 19,814,600 -0.33(-0.98%)
May 29, 2025 33.60 34.33 33.44 33.71 13,344,519 +0.82(+2.49%)
May 28, 2025 32.87 33.24 32.59 32.89 12,106,367 +0.23(+0.70%)
May 27, 2025 31.47 32.76 31.44 32.66 13,845,807 +1.71(+5.53%)
May 23, 2025 30.58 31.21 30.50 30.95 9,086,340 -0.26(-0.83%)
May 22, 2025 31.67 31.84 30.32 31.21 17,704,292 -0.55(-1.73%)
May 21, 2025 32.19 32.55 31.48 31.76 9,981,286 -0.74(-2.28%)
May 20, 2025 32.60 32.89 32.32 32.50 7,045,003 -0.09(-0.28%)
May 19, 2025 32.38 32.87 31.98 32.59 10,638,292 -0.08(-0.24%)
May 16, 2025 31.96 32.81 31.80 32.67 10,105,512 +0.82(+2.57%)
May 15, 2025 31.54 32.03 31.31 31.85 8,259,185 +0.47(+1.50%)
May 14, 2025 31.27 32.53 31.07 31.38 14,418,605 +0.09(+0.29%)
May 13, 2025 31.45 31.71 31.21 31.29 11,187,253 +0.02(+0.06%)
May 12, 2025 32.00 32.78 31.07 31.27 12,507,097 +0.09(+0.29%)
May 09, 2025 31.25 31.45 31.01 31.18 7,154,125 +0.11(+0.35%)
May 08, 2025 30.64 31.46 30.52 31.07 8,522,916 +0.79(+2.61%)
May 07, 2025 29.82 30.57 29.77 30.28 8,138,544 +0.44(+1.47%)
May 06, 2025 29.70 30.18 29.57 29.84 9,470,765 -0.24(-0.80%)
May 05, 2025 29.65 30.59 29.63 30.08 11,880,844 +0.23(+0.77%)
May 02, 2025 29.21 30.05 28.79 29.85 13,782,075 +1.27(+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.