NYSE:LUV
Southwest Airlines Company Stock Price (Quote)
$25.67
-0.270 (-1.04%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $25.57 | $29.96 | Wednesday, 1st May 2024 LUV stock ended at $25.67. This is 1.04% less than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.48% from a day low at $25.57 to a day high of $26.20. |
| 90 days | $25.57 | $35.18 | |
| 52 weeks | $21.91 | $39.53 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $25.99 | $26.20 | $25.57 | $25.67 | 11 493 373 |
| Apr 30, 2024 | $26.45 | $26.57 | $25.93 | $25.94 | 13 669 428 |
| Apr 29, 2024 | $26.48 | $26.94 | $26.33 | $26.84 | 15 256 029 |
| Apr 26, 2024 | $27.15 | $27.50 | $26.73 | $27.03 | 15 888 343 |
| Apr 25, 2024 | $26.88 | $27.48 | $26.00 | $27.26 | 36 877 847 |
| Apr 24, 2024 | $29.44 | $29.59 | $28.95 | $29.30 | 9 390 524 |
| Apr 23, 2024 | $29.31 | $29.82 | $29.05 | $29.46 | 6 191 284 |
| Apr 22, 2024 | $29.49 | $29.96 | $29.38 | $29.73 | 5 703 739 |
| Apr 19, 2024 | $29.16 | $29.66 | $29.11 | $29.38 | 6 807 984 |
| Apr 18, 2024 | $29.00 | $29.51 | $28.89 | $29.06 | 7 397 160 |
| Apr 17, 2024 | $28.43 | $29.03 | $28.41 | $28.78 | 7 526 329 |
| Apr 16, 2024 | $27.89 | $28.14 | $27.46 | $28.05 | 6 963 302 |
| Apr 15, 2024 | $27.86 | $28.19 | $27.65 | $27.84 | 6 859 373 |
| Apr 12, 2024 | $28.03 | $28.18 | $27.41 | $27.54 | 10 408 374 |
| Apr 11, 2024 | $27.85 | $28.63 | $27.76 | $28.52 | 6 187 535 |
| Apr 10, 2024 | $28.88 | $29.15 | $27.77 | $27.96 | 10 768 283 |
| Apr 09, 2024 | $28.66 | $29.06 | $28.36 | $29.05 | 7 025 272 |
| Apr 08, 2024 | $28.50 | $28.86 | $28.26 | $28.65 | 6 738 282 |
| Apr 05, 2024 | $27.84 | $28.43 | $27.80 | $28.34 | 5 854 063 |
| Apr 04, 2024 | $28.16 | $28.79 | $27.90 | $27.97 | 8 854 543 |
| Apr 03, 2024 | $28.23 | $28.28 | $27.97 | $28.03 | 6 696 651 |
| Apr 02, 2024 | $28.82 | $28.94 | $28.04 | $28.33 | 9 091 399 |
| Apr 01, 2024 | $29.31 | $29.41 | $29.10 | $29.18 | 6 901 064 |
| Mar 28, 2024 | $29.22 | $29.51 | $29.12 | $29.19 | 6 970 636 |
| Mar 27, 2024 | $28.58 | $29.30 | $28.51 | $29.27 | 9 218 248 |
