The closing price for Southwest Airlines (LUV) between March 6, 2024 and March 5, 2025 was $29.95, yesterday. It was down 11.6% in that time. The latest price is $29.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 05 2025 | $29.63 | $30.06 | $29.22 | $29.95 | 10,284,321 |
March 04 2025 | $30.32 | $30.32 | $29.35 | $29.45 | 11,171,586 |
March 03 2025 | $30.53 | $31.24 | $30.33 | $30.61 | 7,173,171 |
February 28 2025 | $30.63 | $31.15 | $30.48 | $31.06 | 6,484,800 |
February 27 2025 | $30.87 | $31.12 | $30.20 | $30.64 | 6,893,400 |
February 26 2025 | $30.40 | $30.91 | $30.31 | $30.69 | 8,528,800 |
February 25 2025 | $30.27 | $30.46 | $29.92 | $30.25 | 9,553,300 |
February 24 2025 | $30.13 | $30.62 | $29.90 | $30.27 | 17,429,400 |
February 21 2025 | $30.70 | $31.35 | $29.68 | $29.81 | 10,258,700 |
February 20 2025 | $30.17 | $30.61 | $30.05 | $30.61 | 7,798,500 |
February 19 2025 | $29.80 | $30.46 | $29.74 | $30.20 | 7,730,600 |
February 18 2025 | $30.83 | $30.85 | $29.79 | $30.00 | 9,750,500 |
February 14 2025 | $30.09 | $30.34 | $29.81 | $30.28 | 7,018,600 |
February 13 2025 | $29.85 | $30.06 | $29.29 | $29.93 | 10,098,900 |
February 12 2025 | $29.65 | $29.89 | $29.39 | $29.88 | 7,807,400 |
February 11 2025 | $30.18 | $30.26 | $29.59 | $29.77 | 7,409,700 |
February 10 2025 | $30.93 | $30.99 | $30.07 | $30.13 | 6,131,800 |
February 07 2025 | $31.15 | $31.21 | $30.81 | $31.00 | 5,575,700 |
February 06 2025 | $31.08 | $31.31 | $30.75 | $31.09 | 7,366,300 |
February 05 2025 | $30.79 | $31.34 | $30.58 | $30.89 | 7,703,400 |
February 04 2025 | $30.33 | $30.80 | $30.14 | $30.79 | 9,775,000 |
February 03 2025 | $30.17 | $30.90 | $29.95 | $30.48 | 10,246,900 |
January 31 2025 | $31.29 | $31.47 | $30.51 | $30.71 | 11,305,800 |
January 30 2025 | $31.29 | $33.09 | $30.95 | $31.26 | 17,452,000 |
January 29 2025 | $31.95 | $32.14 | $31.46 | $31.65 | 9,683,700 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.
