FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
51.61 USD  -0.57 (-1.10%)
Streaming Delayed Price  /  Updated: 9:37 AM EDT, Jun 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 51.34 51.80 50.92 51.08 7,053,648 -0.25(-0.49%)
May 30, 2018 51.75 51.84 50.93 51.33 5,441,793 -0.16(-0.31%)
May 29, 2018 52.62 52.80 51.21 51.49 7,175,795 -1.37(-2.59%)
May 25, 2018 52.86 52.86 52.86 0 +1.65(+3.22%)
May 24, 2018 50.41 51.52 50.21 51.21 8,489,936 +0.89(+1.77%)
May 23, 2018 50.83 50.87 50.20 50.32 7,580,387 -0.53(-1.04%)
May 22, 2018 52.51 52.67 50.68 50.85 9,568,844 -1.37(-2.62%)
May 21, 2018 52.45 52.84 52.14 52.22 7,236,975 +0.03(+0.06%)
May 18, 2018 52.36 53.02 52.12 52.19 6,950,392 -0.28(-0.53%)
May 17, 2018 53.09 53.61 52.38 52.47 6,222,722 -0.54(-1.02%)
May 16, 2018 51.75 53.37 51.59 53.01 5,833,828 +1.31(+2.53%)
May 15, 2018 51.98 52.09 51.44 51.70 5,241,129 -0.50(-0.96%)
May 14, 2018 52.51 52.74 52.07 52.20 7,076,244 -0.26(-0.50%)
May 11, 2018 52.20 52.68 51.92 52.46 4,890,516 +0.52(+1.00%)
May 10, 2018 51.30 52.19 51.26 51.94 6,779,696 +0.38(+0.74%)
May 09, 2018 52.12 52.40 51.42 51.56 4,218,850 -0.77(-1.47%)
May 08, 2018 52.17 53.07 51.95 52.33 6,272,436 +0.33(+0.63%)
May 07, 2018 52.80 52.94 51.95 52.00 5,045,529 -0.78(-1.48%)
May 04, 2018 52.00 53.10 51.90 52.78 4,067,817 +0.54(+1.03%)
May 03, 2018 52.15 52.54 51.58 52.24 4,330,741 +0.03(+0.06%)
May 02, 2018 52.98 53.40 52.19 52.21 6,346,153 -0.73(-1.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More