LUV - SOUTHWEST AIRLINES CO
47.75
-0.520 -1.089%
Share volume: 12,176,209
Last Updated: 03-03-2026
Transportation/Air Transportation:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$48.27
-0.52
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $46.52 | $46.52 | $48.32 | $48.32 | $46.02 | $46.02 | $47.75 | $47.75 | 12,176,209 | $12,176,209.00 |
| 03-02-2026 | $48.00 | $48.00 | $49.02 | $49.02 | $46.95 | $46.95 | $48.27 | $48.27 | 10,033,720 | $10,033,720.00 |
| 02-27-2026 | $50.73 | $50.73 | $50.91 | $50.91 | $48.71 | $48.71 | $49.26 | $49.26 | 9,146,250 | $9,146,250.00 |
| 02-26-2026 | $50.57 | $50.57 | $51.65 | $51.65 | $49.98 | $49.98 | $50.93 | $50.93 | 11,230,289 | $11,230,289.00 |
| 02-25-2026 | $50.71 | $50.71 | $50.80 | $50.80 | $49.40 | $49.40 | $49.89 | $49.89 | 10,176,247 | $10,176,247.00 |
| 02-24-2026 | $50.68 | $50.68 | $51.43 | $51.43 | $50.17 | $50.17 | $50.64 | $50.64 | 9,321,348 | $9,321,348.00 |
| 02-23-2026 | $51.87 | $51.87 | $52.37 | $52.37 | $50.25 | $50.25 | $50.90 | $50.90 | 8,914,506 | $8,914,506.00 |
| 02-20-2026 | $52.18 | $52.18 | $52.41 | $52.41 | $51.30 | $51.30 | $52.09 | $52.09 | 7,074,743 | $7,074,743.00 |
| 02-19-2026 | $54.31 | $54.31 | $54.70 | $54.70 | $52.00 | $52.00 | $52.08 | $52.08 | 9,750,034 | $9,750,034.00 |
| 02-18-2026 | $53.68 | $53.68 | $54.89 | $54.89 | $53.15 | $53.15 | $54.80 | $54.80 | 13,316,580 | $13,316,580.00 |