LUV - SOUTHWEST AIRLINES CO
37.36
-2.170 -5.808%
Share volume: 6,766,384
Last Updated: 03-27-2026
Transportation/Air Transportation:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$39.53
-2.17
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $38.87 | $38.87 | $39.23 | $39.23 | $37.11 | $37.11 | $37.36 | $37.36 | 6,766,384 | $6,766,384.00 |
| 03-26-2026 | $39.78 | $39.78 | $40.28 | $40.28 | $39.01 | $39.01 | $39.53 | $39.53 | 5,037,154 | $5,037,154.00 |
| 03-25-2026 | $40.74 | $40.74 | $41.67 | $41.67 | $39.82 | $39.82 | $40.19 | $40.19 | 6,658,641 | $6,658,641.00 |
| 03-24-2026 | $39.60 | $39.60 | $40.41 | $40.41 | $39.20 | $39.20 | $39.83 | $39.83 | 7,379,776 | $7,379,776.00 |
| 03-23-2026 | $40.85 | $40.85 | $41.48 | $41.48 | $40.28 | $40.28 | $40.35 | $40.35 | 8,467,925 | $8,467,925.00 |
| 03-20-2026 | $40.71 | $40.71 | $40.97 | $40.97 | $38.88 | $38.88 | $39.41 | $39.41 | 14,030,019 | $14,030,019.00 |
| 03-19-2026 | $39.42 | $39.42 | $41.37 | $41.37 | $39.35 | $39.35 | $40.87 | $40.87 | 8,901,505 | $8,901,505.00 |
| 03-18-2026 | $40.98 | $40.98 | $41.39 | $41.39 | $40.02 | $40.02 | $40.19 | $40.19 | 10,974,109 | $10,974,109.00 |
| 03-17-2026 | $40.88 | $40.88 | $41.83 | $41.83 | $40.67 | $40.67 | $41.12 | $41.12 | 9,829,795 | $9,829,795.00 |
| 03-16-2026 | $39.48 | $39.48 | $40.23 | $40.23 | $39.34 | $39.34 | $40.23 | $40.23 | 7,977,842 | $7,977,842.00 |