Southwest Airlines Company (LUV) Historical Stock Data

36.24 ↑0.54 (1.51%)
As of January 27, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, LUV is up 0.16% a day on average. There have been 19 days where Southwest Airlines Company closed green and 11 days where LUV closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2735.4836.24↑$0.76 (2.14%)35.4536.408.03M
2023-01-2636.0035.70↓$0.30 (-0.83%)34.8236.3516.68M
2023-01-2536.4236.87↑$0.45 (1.24%)36.2736.906.38M
2023-01-2438.5336.68↓$1.85 (-4.80%)36.4238.533.89M
2023-01-2337.1436.69↓$0.45 (-1.21%)36.5337.195.49M
2023-01-2036.8237.06↑$0.24 (0.65%)36.4537.115.24M
2023-01-1936.0036.45↑$0.45 (1.25%)35.7336.685.48M
2023-01-1837.6336.30↓$1.33 (-3.53%)35.8037.719.11M
2023-01-1736.9937.04↑$0.05 (0.14%)36.4437.106.33M
2023-01-1336.0336.99↑$0.96 (2.66%)35.9037.025.58M
2023-01-1236.5036.97↑$0.47 (1.29%)36.1137.028.02M
2023-01-1135.6135.97↑$0.36 (1.01%)35.4536.428M
2023-01-1035.4936.21↑$0.72 (2.03%)35.2136.245.42M
2023-01-0935.1135.61↑$0.50 (1.42%)34.9335.937.85M
2023-01-0633.0035.08↑$2.08 (6.30%)32.8335.1310.65M
2023-01-0533.2533.53↑$0.28 (0.84%)33.2533.845.01M
2023-01-0432.7533.62↑$0.87 (2.66%)32.7534.048.49M
2023-01-0333.8232.60↓$1.22 (-3.61%)32.1133.9811.46M
2022-12-3033.1533.67↑$0.52 (1.57%)33.1133.878.77M
2022-12-2932.3533.38↑$1.03 (3.18%)32.2133.5711.64M
2022-12-2833.4632.19↓$1.27 (-3.80%)32.1933.5917.47M
2022-12-2734.6133.94↓$0.67 (-1.94%)33.6534.8814.91M
2022-12-2335.3636.09↑$0.73 (2.06%)35.1836.103.34M
2022-12-2236.5735.46↓$1.11 (-3.04%)35.0936.625.56M
2022-12-2136.6636.60↓$0.06 (-0.16%)36.5537.053.10M
2022-12-2036.2336.39↑$0.16 (0.44%)36.1336.753.04M
2022-12-1937.3836.35↓$1.03 (-2.76%)36.3437.593.21M
2022-12-1637.0237.28↑$0.26 (0.70%)36.7537.598.88M
2022-12-1537.7837.29↓$0.49 (-1.30%)36.9937.985.81M
2022-12-1438.1038.14↑$0.04 (0.10%)37.6838.464.93M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$LUV another bear trap

0 Like Report
bulls_only

$LUV how long until we take off?

0 Like Report
SayMyName

$LUV gonna come down hard today

0 Like Report
TFTSeasonOne

$LUV go to the bathroom
come back to green! I like it!

0 Like Report