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.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	35.48	36.24	↑$0.76 (2.14%)	35.45	36.40	8.03M
2023-01-26	36.00	35.70	↓$0.30 (-0.83%)	34.82	36.35	16.68M
2023-01-25	36.42	36.87	↑$0.45 (1.24%)	36.27	36.90	6.38M
2023-01-24	38.53	36.68	↓$1.85 (-4.80%)	36.42	38.53	3.89M
2023-01-23	37.14	36.69	↓$0.45 (-1.21%)	36.53	37.19	5.49M
2023-01-20	36.82	37.06	↑$0.24 (0.65%)	36.45	37.11	5.24M
2023-01-19	36.00	36.45	↑$0.45 (1.25%)	35.73	36.68	5.48M
2023-01-18	37.63	36.30	↓$1.33 (-3.53%)	35.80	37.71	9.11M
2023-01-17	36.99	37.04	↑$0.05 (0.14%)	36.44	37.10	6.33M
2023-01-13	36.03	36.99	↑$0.96 (2.66%)	35.90	37.02	5.58M
2023-01-12	36.50	36.97	↑$0.47 (1.29%)	36.11	37.02	8.02M
2023-01-11	35.61	35.97	↑$0.36 (1.01%)	35.45	36.42	8M
2023-01-10	35.49	36.21	↑$0.72 (2.03%)	35.21	36.24	5.42M
2023-01-09	35.11	35.61	↑$0.50 (1.42%)	34.93	35.93	7.85M
2023-01-06	33.00	35.08	↑$2.08 (6.30%)	32.83	35.13	10.65M
2023-01-05	33.25	33.53	↑$0.28 (0.84%)	33.25	33.84	5.01M
2023-01-04	32.75	33.62	↑$0.87 (2.66%)	32.75	34.04	8.49M
2023-01-03	33.82	32.60	↓$1.22 (-3.61%)	32.11	33.98	11.46M
2022-12-30	33.15	33.67	↑$0.52 (1.57%)	33.11	33.87	8.77M
2022-12-29	32.35	33.38	↑$1.03 (3.18%)	32.21	33.57	11.64M
2022-12-28	33.46	32.19	↓$1.27 (-3.80%)	32.19	33.59	17.47M
2022-12-27	34.61	33.94	↓$0.67 (-1.94%)	33.65	34.88	14.91M
2022-12-23	35.36	36.09	↑$0.73 (2.06%)	35.18	36.10	3.34M
2022-12-22	36.57	35.46	↓$1.11 (-3.04%)	35.09	36.62	5.56M
2022-12-21	36.66	36.60	↓$0.06 (-0.16%)	36.55	37.05	3.10M
2022-12-20	36.23	36.39	↑$0.16 (0.44%)	36.13	36.75	3.04M
2022-12-19	37.38	36.35	↓$1.03 (-2.76%)	36.34	37.59	3.21M
2022-12-16	37.02	37.28	↑$0.26 (0.70%)	36.75	37.59	8.88M
2022-12-15	37.78	37.29	↓$0.49 (-1.30%)	36.99	37.98	5.81M
2022-12-14	38.10	38.14	↑$0.04 (0.10%)	37.68	38.46	4.93M