NYSE:LUV
Southwest Airlines Company Stock Price (Quote)
$24.44
-0.430 (-1.73%)
At Close: Nov 27, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.91 | $25.35 | Monday, 27th Nov 2023 LUV stock ended at $24.44. This is 1.73% less than the trading day before Friday, 24th Nov 2023. During the day the stock fluctuated 2.14% from a day low at $24.32 to a day high of $24.84. |
| 90 days | $21.91 | $31.97 | |
| 52 weeks | $21.91 | $40.38 |
Historical Southwest Airlines Company prices
| Date | Open | High | Low | Close | Volume |
| 2023-11-27 | $24.76 | $24.84 | $24.32 | $24.44 | 7 359 086 |
| 2023-11-24 | $24.82 | $24.94 | $24.66 | $24.87 | 2 217 357 |
| 2023-11-22 | $25.10 | $25.35 | $24.50 | $24.71 | 7 103 061 |
| 2023-11-21 | $24.95 | $25.08 | $24.51 | $24.63 | 5 332 597 |
| 2023-11-20 | $24.76 | $25.22 | $24.52 | $25.13 | 6 235 627 |
| 2023-11-17 | $24.49 | $24.85 | $24.24 | $24.81 | 5 745 124 |
| 2023-11-16 | $24.89 | $25.08 | $24.18 | $24.29 | 6 900 043 |
| 2023-11-15 | $24.43 | $25.05 | $24.39 | $24.94 | 8 085 038 |
| 2023-11-14 | $23.62 | $24.37 | $23.47 | $24.30 | 8 020 837 |
| 2023-11-13 | $22.70 | $23.25 | $22.58 | $23.09 | 4 936 005 |
| 2023-11-10 | $23.15 | $23.31 | $22.68 | $23.16 | 5 876 492 |
| 2023-11-09 | $24.16 | $24.25 | $23.31 | $23.35 | 5 804 090 |
| 2023-11-08 | $23.68 | $24.33 | $23.64 | $23.99 | 7 046 027 |
| 2023-11-07 | $23.60 | $23.69 | $23.25 | $23.56 | 4 853 751 |
| 2023-11-06 | $23.89 | $23.98 | $23.25 | $23.53 | 6 035 430 |
| 2023-11-03 | $23.58 | $23.94 | $23.39 | $23.70 | 10 807 191 |
| 2023-11-02 | $22.57 | $23.18 | $22.44 | $23.16 | 6 818 451 |
| 2023-11-01 | $22.08 | $22.47 | $21.91 | $22.23 | 8 464 380 |
| 2023-10-31 | $22.34 | $22.48 | $21.92 | $22.23 | 10 679 883 |
| 2023-10-30 | $22.42 | $22.56 | $22.01 | $22.51 | 11 514 733 |
| 2023-10-27 | $22.90 | $23.33 | $22.22 | $22.34 | 11 503 613 |
| 2023-10-26 | $23.50 | $24.09 | $22.82 | $23.39 | 12 117 733 |
| 2023-10-25 | $23.95 | $24.04 | $23.58 | $23.60 | 9 595 914 |
| 2023-10-24 | $24.36 | $24.47 | $23.83 | $23.90 | 5 866 794 |
| 2023-10-23 | $24.09 | $25.00 | $23.96 | $24.29 | 6 862 979 |
