The highest closing price for Southwest Airlines (LUV) last month was $33.83, on January 6. It was down 8.7% for the month. The latest price is $31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $31.29 | $31.47 | $30.51 | $30.71 | 11,303,400 |
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 |
January 28 2025 | $32.39 | $32.40 | $31.71 | $31.85 | 7,684,400 |
January 27 2025 | $32.07 | $32.90 | $31.93 | $32.58 | 7,026,800 |
January 24 2025 | $32.03 | $32.18 | $31.75 | $32.17 | 6,471,400 |
January 23 2025 | $32.07 | $32.25 | $31.81 | $31.93 | 13,108,900 |
January 22 2025 | $33.66 | $33.74 | $31.82 | $31.86 | 12,015,500 |
January 21 2025 | $32.36 | $33.33 | $32.34 | $33.27 | 8,090,600 |
January 17 2025 | $32.00 | $32.33 | $31.86 | $32.10 | 10,466,500 |
January 16 2025 | $32.17 | $32.31 | $31.20 | $32.16 | 9,664,400 |
January 15 2025 | $33.67 | $33.67 | $32.67 | $32.80 | 5,951,800 |
January 14 2025 | $32.95 | $33.21 | $32.72 | $33.13 | 6,697,800 |
January 13 2025 | $32.73 | $32.99 | $32.26 | $32.66 | 7,559,900 |
January 10 2025 | $33.05 | $33.58 | $32.69 | $33.12 | 9,648,900 |
January 08 2025 | $32.67 | $32.88 | $32.16 | $32.88 | 5,679,400 |
January 07 2025 | $33.95 | $34.34 | $32.57 | $32.88 | 8,371,200 |
January 06 2025 | $33.91 | $34.41 | $33.76 | $33.83 | 5,035,200 |
January 03 2025 | $33.42 | $33.69 | $32.35 | $33.61 | 5,561,700 |
January 02 2025 | $33.63 | $33.87 | $33.26 | $33.37 | 3,418,600 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.
