Southwest Airlines (NY:LUV)

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	38.00	39.97	37.50	38.76	10,101,380	+0.84(+2.22%)
Apr 30, 2026	37.80	38.51	37.80	37.92	5,079,200	+0.70(+1.88%)
Apr 29, 2026	37.66	37.88	36.92	37.22	6,828,305	-0.79(-2.08%)
Apr 28, 2026	37.96	38.52	37.82	38.01	4,594,458	-0.19(-0.50%)
Apr 27, 2026	39.39	39.81	38.17	38.20	6,087,614	-1.25(-3.17%)
Apr 24, 2026	38.02	39.55	37.85	39.45	9,418,623	+1.70(+4.50%)
Apr 23, 2026	38.25	39.19	36.85	37.75	16,709,028	-1.60(-4.07%)
Apr 22, 2026	40.65	40.89	39.06	39.35	9,505,882	-1.57(-3.84%)
Apr 21, 2026	41.50	42.02	40.58	40.92	4,702,188	-0.90(-2.15%)
Apr 20, 2026	41.81	42.39	41.55	41.82	6,543,922	-0.88(-2.06%)
Apr 17, 2026	43.34	44.92	42.55	42.70	10,387,572	+2.07(+5.09%)
Apr 16, 2026	41.85	42.38	40.61	40.63	6,722,507	-1.07(-2.57%)
Apr 15, 2026	41.29	42.40	40.91	41.70	7,219,220	+0.44(+1.07%)
Apr 14, 2026	40.25	42.03	40.10	41.26	9,142,668	+1.81(+4.59%)
Apr 13, 2026	38.71	39.48	38.20	39.45	4,502,150	-0.11(-0.28%)
Apr 10, 2026	40.59	40.59	39.27	39.56	4,663,588	-0.65(-1.62%)
Apr 09, 2026	39.95	40.74	39.32	40.21	5,377,432	-0.19(-0.47%)
Apr 08, 2026	42.67	43.42	40.08	40.40	12,175,824	+2.53(+6.68%)
Apr 07, 2026	37.61	38.13	37.05	37.87	7,180,171	-0.31(-0.81%)
Apr 06, 2026	37.43	38.60	37.21	38.18	4,411,014	+0.58(+1.54%)
Apr 02, 2026	36.06	37.90	35.73	37.60	9,750,768	-0.63(-1.65%)
Apr 01, 2026	37.46	38.88	37.17	38.23	9,645,619	+0.66(+1.76%)
Mar 31, 2026	36.94	37.87	36.11	37.57	8,639,310	+1.28(+3.53%)
Mar 30, 2026	37.37	37.50	36.15	36.29	6,864,869	-1.07(-2.86%)
Mar 27, 2026	38.87	39.23	37.11	37.36	7,164,784	-2.17(-5.49%)
Mar 26, 2026	39.78	40.28	39.01	39.53	5,037,899	-0.66(-1.64%)
Mar 25, 2026	40.74	41.67	39.82	40.19	6,657,417	+0.36(+0.90%)
Mar 24, 2026	39.60	40.41	39.20	39.83	7,376,880	-0.52(-1.29%)
Mar 23, 2026	40.85	41.48	40.28	40.35	8,464,755	+0.94(+2.39%)
Mar 20, 2026	40.71	40.97	38.88	39.41	14,030,022	-1.46(-3.57%)
Mar 19, 2026	39.42	41.37	39.35	40.87	8,901,475	+0.68(+1.69%)
Mar 18, 2026	40.98	41.39	40.02	40.19	10,971,054	-0.93(-2.26%)
Mar 17, 2026	40.88	41.83	40.66	41.12	9,829,572	+0.89(+2.21%)
Mar 16, 2026	39.48	40.23	39.34	40.23	7,977,302	+1.48(+3.82%)
Mar 13, 2026	38.96	39.84	38.09	38.75	10,773,360	+0.14(+0.36%)
Mar 12, 2026	40.50	40.70	38.54	38.61	9,837,379	-3.06(-7.34%)
Mar 11, 2026	42.37	42.75	41.21	41.67	7,998,796	-0.97(-2.27%)
Mar 10, 2026	42.20	44.42	41.93	42.64	11,037,450	-0.21(-0.49%)
Mar 09, 2026	40.52	42.92	38.65	42.84	14,886,472	+1.46(+3.54%)
Mar 06, 2026	42.82	42.82	40.30	41.38	14,144,987	-2.33(-5.33%)
Mar 05, 2026	46.05	46.42	43.70	43.71	15,666,302	-3.24(-6.89%)
Mar 04, 2026	47.72	48.18	46.58	46.95	7,940,290	-0.60(-1.26%)
Mar 03, 2026	46.32	48.11	45.82	47.54	12,426,820	-0.52(-1.08%)

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 Privacy Policy and Terms Of Service.