NYSE:LUV Stock Quote

Last Price31.92

Change+0.33 (1.03%)

Southwest Airlines is a major American airline that provides low-cost air travel services primarily across the United States and to select international destinations

Known for its no-frills approach, the airline emphasizes customer service, on-time performance, and a unique boarding process that allows passengers to choose their seats. Southwest operates a point-to-point transit model rather than a traditional hub-and-spoke system, allowing for greater flexibility and efficiency in its flight operations. The company has established a loyal customer base by offering competitive fares, no charge for checked baggage, and a straightforward pricing structure, making air travel more accessible to a broad range of travelers.

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/01/2025	32.72	33.16	31.29	31.59	17,825,551	31.59
3/31/2025	32.90	33.88	32.77	33.58	10,676,909	33.58
3/28/2025	34.33	34.40	33.34	33.59	10,683,700	33.59
3/27/2025	34.45	34.56	33.90	33.93	8,042,699	33.93
3/26/2025	34.80	34.93	34.01	34.39	8,863,062	34.39
3/25/2025	35.00	35.24	34.39	34.67	9,623,628	34.67
3/24/2025	34.80	35.00	34.32	34.84	16,493,575	34.84
3/21/2025	33.77	34.89	33.68	34.83	21,663,144	34.83
3/20/2025	33.69	34.43	33.49	34.15	14,057,745	34.15
3/19/2025	32.42	33.75	32.26	33.60	13,426,874	33.60
3/18/2025	32.32	32.77	31.90	32.39	10,328,905	32.39
3/17/2025	31.70	32.48	31.60	32.13	15,046,019	32.13
3/14/2025	31.48	31.90	30.88	31.73	16,207,264	31.73
3/13/2025	30.52	31.55	30.02	31.00	19,473,447	31.00
3/12/2025	30.42	30.64	29.30	30.10	21,631,753	30.10
3/11/2025	32.28	32.74	29.58	30.53	41,259,828	30.35
3/10/2025	28.65	28.90	27.64	28.18	14,097,763	28.01
3/07/2025	29.00	29.34	28.55	29.20	27,553,950	29.03
3/06/2025	29.57	30.14	29.33	29.53	7,331,322	29.36
3/05/2025	29.63	30.06	29.22	29.95	10,284,734	29.77
3/04/2025	30.32	30.32	29.35	29.45	11,168,272	29.28
3/03/2025	30.53	31.24	30.18	30.61	8,206,775	30.43
2/28/2025	30.63	31.15	30.48	31.06	6,485,026	30.88
2/27/2025	30.87	31.11	30.20	30.64	6,893,368	30.46
2/26/2025	30.40	30.91	30.31	30.69	8,527,535	30.51
2/25/2025	30.27	30.46	29.92	30.25	9,553,261	30.07
2/24/2025	30.13	30.62	29.90	30.27	17,429,148	30.09
2/21/2025	30.70	31.35	29.68	29.81	10,258,700	29.63
2/20/2025	30.17	30.61	30.05	30.61	7,796,058	30.43
2/19/2025	29.80	30.46	29.74	30.20	7,730,112	30.02
2/18/2025	30.83	30.85	29.79	30.00	9,751,867	29.82
2/14/2025	30.09	30.34	29.81	30.28	7,019,189	30.10
2/13/2025	29.85	30.06	29.29	29.93	10,097,749	29.75
2/12/2025	29.65	29.89	29.39	29.88	7,804,548	29.70
2/11/2025	30.18	30.26	29.59	29.77	7,407,509	29.59
2/10/2025	30.93	30.99	30.07	30.13	6,129,845	29.95
2/07/2025	31.15	31.21	30.81	31.00	5,575,712	30.82
2/06/2025	31.08	31.31	30.75	31.09	7,323,136	30.91
2/05/2025	30.79	31.34	30.58	30.89	7,703,414	30.71
2/04/2025	30.33	30.80	30.14	30.79	9,773,781	30.61
2/03/2025	30.17	30.89	29.95	30.48	10,233,580	30.30
1/31/2025	31.29	31.47	30.51	30.71	11,305,796	30.53
1/30/2025	31.29	33.09	30.95	31.26	17,455,860	31.08
1/29/2025	31.95	32.13	31.45	31.65	9,653,052	31.46
1/28/2025	32.39	32.40	31.70	31.85	7,683,865	31.66
1/27/2025	32.07	32.90	31.93	32.58	7,026,017	32.39
1/24/2025	32.03	32.18	31.75	32.17	6,471,403	31.98
1/23/2025	32.07	32.25	31.81	31.93	13,102,740	31.74
1/22/2025	33.66	33.73	31.82	31.86	12,000,331	31.67
1/21/2025	32.36	33.33	32.34	33.27	8,087,565	33.07
1/17/2025	32.00	32.33	31.86	32.10	10,527,337	31.91
1/16/2025	32.17	32.30	31.20	32.16	9,665,884	31.97
1/15/2025	33.67	33.67	32.67	32.80	5,957,945	32.61
1/14/2025	32.95	33.21	32.72	33.13	6,697,842	32.93
1/13/2025	32.73	32.99	32.26	32.66	7,558,670	32.47
1/10/2025	33.05	33.58	32.69	33.12	9,648,868	32.92
1/08/2025	32.67	32.88	32.16	32.88	5,679,503	32.69
1/07/2025	33.95	34.34	32.57	32.88	8,368,220	32.69
1/06/2025	33.91	34.41	33.76	33.83	5,034,253	33.63
1/03/2025	33.42	33.69	32.35	33.61	5,562,057	33.41
1/02/2025	33.63	33.87	33.26	33.37	3,477,301	33.17