Southwest Airlines (LUV) went public on January 2, 1980, when it opened at a split-adjusted price of $0.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $30.35 | $32.55 | $27.48 | $32.13 | 192,155,250 |
February 2025 | $29.99 | $31.17 | $29.12 | $30.88 | 163,562,737 |
January 2025 | $33.43 | $34.21 | $30.33 | $30.53 | 170,895,561 |
December 2024 | $32.01 | $35.72 | $31.96 | $33.42 | 143,806,729 |
November 2024 | $30.40 | $32.78 | $29.57 | $32.00 | 117,990,421 |
October 2024 | $29.22 | $31.84 | $28.26 | $30.24 | 184,503,914 |
September 2024 | $29.00 | $31.29 | $27.87 | $29.30 | 179,116,220 |
August 2024 | $26.54 | $28.94 | $23.18 | $28.42 | 243,944,088 |
July 2024 | $28.15 | $28.34 | $25.33 | $26.48 | 245,251,574 |
June 2024 | $26.63 | $29.64 | $26.37 | $28.12 | 196,661,298 |
May 2024 | $25.39 | $27.71 | $24.03 | $26.22 | 196,961,676 |
April 2024 | $28.63 | $29.27 | $25.32 | $25.34 | 227,924,928 |
March 2024 | $33.27 | $34.23 | $27.11 | $28.51 | 185,765,240 |
February 2024 | $29.23 | $34.18 | $28.57 | $33.30 | 138,303,260 |
January 2024 | $27.79 | $31.87 | $26.48 | $29.04 | 189,158,456 |
December 2023 | $24.73 | $29.44 | $24.66 | $28.06 | 190,715,087 |
November 2023 | $21.32 | $24.79 | $21.16 | $24.69 | 144,542,388 |
October 2023 | $26.18 | $26.71 | $21.17 | $21.47 | 183,562,436 |
September 2023 | $30.50 | $30.58 | $25.55 | $26.14 | 136,527,288 |
August 2023 | $32.51 | $32.76 | $29.63 | $30.34 | 143,705,265 |
July 2023 | $34.59 | $37.95 | $31.35 | $32.79 | 188,326,254 |
June 2023 | $28.74 | $34.79 | $27.77 | $34.76 | 158,544,932 |
May 2023 | $28.93 | $29.75 | $27.12 | $28.53 | 136,782,449 |
April 2023 | $30.63 | $31.46 | $27.51 | $28.93 | 145,221,374 |
March 2023 | $31.87 | $32.83 | $27.65 | $31.08 | 163,497,752 |
