LUV - SOUTHWEST AIRLINES CO
37.75
-1.600 -4.238%
Share volume: 16,680,952
Last Updated: 04-23-2026
Transportation/Air Transportation:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$39.35
-1.60
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $38.25 | $38.25 | $39.19 | $39.19 | $36.85 | $36.85 | $37.75 | $37.75 | 16,680,952 | $16,680,952.00 |
| 04-22-2026 | $40.65 | $40.65 | $40.89 | $40.89 | $39.06 | $39.06 | $39.35 | $39.35 | 9,518,170 | $9,518,170.00 |
| 04-21-2026 | $41.50 | $41.50 | $42.02 | $42.02 | $40.58 | $40.58 | $40.92 | $40.92 | 4,715,045 | $4,715,045.00 |
| 04-20-2026 | $41.81 | $41.81 | $42.39 | $42.39 | $41.55 | $41.55 | $41.82 | $41.82 | 6,547,216 | $6,547,216.00 |
| 04-17-2026 | $43.34 | $43.34 | $44.92 | $44.92 | $42.55 | $42.55 | $42.70 | $42.70 | 10,387,565 | $10,387,565.00 |
| 04-16-2026 | $41.85 | $41.85 | $42.38 | $42.38 | $40.61 | $40.61 | $40.63 | $40.63 | 6,723,787 | $6,723,787.00 |
| 04-15-2026 | $41.29 | $41.29 | $42.40 | $42.40 | $40.91 | $40.91 | $41.70 | $41.70 | 7,219,339 | $7,219,339.00 |
| 04-14-2026 | $40.25 | $40.25 | $42.03 | $42.03 | $40.10 | $40.10 | $41.26 | $41.26 | 9,146,746 | $9,146,746.00 |
| 04-13-2026 | $38.71 | $38.71 | $39.48 | $39.48 | $38.20 | $38.20 | $39.45 | $39.45 | 4,503,186 | $4,503,186.00 |
| 04-10-2026 | $40.59 | $40.59 | $40.59 | $40.59 | $39.27 | $39.27 | $39.56 | $39.56 | 4,663,581 | $4,663,581.00 |