LUV - SOUTHWEST AIRLINES CO
38.23
0.660 1.726%
Share volume: 9,517,767
Last Updated: 04-01-2026
Transportation/Air Transportation:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$37.57
0.66
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-01-2026 | $37.46 | $37.46 | $38.88 | $38.88 | $37.17 | $37.17 | $38.23 | $38.23 | 9,517,767 | $9,517,767.00 |
| 03-31-2026 | $36.94 | $36.94 | $37.87 | $37.87 | $36.11 | $36.11 | $37.57 | $37.57 | 8,644,094 | $8,644,094.00 |
| 03-30-2026 | $37.37 | $37.37 | $37.50 | $37.50 | $36.15 | $36.15 | $36.29 | $36.29 | 6,866,183 | $6,866,183.00 |
| 03-27-2026 | $38.87 | $38.87 | $39.23 | $39.23 | $37.11 | $37.11 | $37.36 | $37.36 | 7,164,784 | $7,164,784.00 |
| 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 |