14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $24.60 $30.35 Thursday, 20th Jun 2024 LUV stock ended at $28.06. This is 1.30% less than the trading day before Tuesday, 18th Jun 2024. During the day the stock fluctuated 1.19% from a day low at $28.06 to a day high of $28.40.
90 days $24.60 $30.35
52 weeks $21.91 $39.53

Historical Southwest Airlines Company prices

Date Open High Low Close Volume
Jun 20, 2024 $28.27 $28.40 $28.06 $28.06 5 445 125
Jun 18, 2024 $28.66 $28.81 $28.28 $28.43 6 013 782
Jun 17, 2024 $28.34 $28.78 $28.15 $28.77 5 913 198
Jun 14, 2024 $28.18 $28.44 $27.75 $28.38 9 847 397
Jun 13, 2024 $28.38 $28.74 $27.83 $28.41 7 341 014
Jun 12, 2024 $28.26 $28.77 $28.08 $28.44 8 572 829
Jun 11, 2024 $29.50 $29.60 $28.01 $28.05 12 532 636
Jun 10, 2024 $29.60 $30.35 $29.35 $29.70 34 691 327
Jun 07, 2024 $27.77 $27.93 $27.44 $27.75 6 578 458
Jun 06, 2024 $28.48 $28.72 $27.78 $27.85 10 673 356
Jun 05, 2024 $27.83 $28.49 $27.52 $28.46 8 927 060
Jun 04, 2024 $27.59 $28.24 $27.59 $27.80 7 368 293
Jun 03, 2024 $27.26 $28.30 $27.00 $27.69 10 029 208
May 31, 2024 $26.33 $26.97 $26.06 $26.84 6 614 214
May 30, 2024 $25.70 $26.16 $25.43 $26.11 5 523 722
May 29, 2024 $25.24 $25.67 $24.60 $25.51 15 102 347
May 28, 2024 $26.69 $26.95 $26.40 $26.52 7 794 634
May 24, 2024 $26.74 $26.88 $26.36 $26.84 7 040 900
May 23, 2024 $27.81 $27.86 $26.54 $26.65 11 190 707
May 22, 2024 $28.02 $28.30 $27.69 $27.88 5 438 140
May 21, 2024 $28.03 $28.16 $27.79 $27.97 5 187 123
May 20, 2024 $27.84 $28.22 $27.66 $28.20 6 540 575
May 17, 2024 $28.17 $28.27 $27.77 $27.86 6 327 261
May 16, 2024 $27.83 $28.16 $27.82 $27.98 5 930 850
May 15, 2024 $28.34 $28.34 $27.54 $27.77 8 908 030

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use LUV stock historical prices to predict future price movements?
Trend Analysis: Examine the LUV stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the LUV stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Southwest Airlines Company

Southwest Airlines Company Southwest Airlines Co. operates as a passenger airline company that provide scheduled air transportation services in the United States and near-international markets. As of December 31, 2021, the company operated a total fleet of 728 Boeing 737 aircrafts; and served 121 destinations in 42 states, the District of Columbia, and the Commonwealth of Puerto Rico, as well as 10 near-international countries, including Mexico, Jamaica, the Bahamas, Aruba... LUV Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT