Southwest Airlines (LUV)

29.45Last Price

-1.16 (-3.79%)Change

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:

2024-12-05 - 2025-03-05

Date	Open	High	Low	Close	Volume	Adjusted Close
3/04/2025	30.32	30.32	29.35	29.45	11,168,272	29.45
3/03/2025	30.53	31.24	30.18	30.61	8,206,775	30.61
2/28/2025	30.63	31.15	30.48	31.06	6,485,026	31.06
2/27/2025	30.87	31.11	30.20	30.64	6,893,368	30.64
2/26/2025	30.40	30.91	30.31	30.69	8,527,535	30.69
2/25/2025	30.27	30.46	29.92	30.25	9,553,261	30.25
2/24/2025	30.13	30.62	29.90	30.27	17,429,148	30.27
2/21/2025	30.70	31.35	29.68	29.81	10,258,700	29.81
2/20/2025	30.17	30.61	30.05	30.61	7,796,058	30.61
2/19/2025	29.80	30.46	29.74	30.20	7,730,112	30.20
2/18/2025	30.83	30.85	29.79	30.00	9,751,867	30.00
2/14/2025	30.09	30.34	29.81	30.28	7,019,189	30.28
2/13/2025	29.85	30.06	29.29	29.93	10,097,749	29.93
2/12/2025	29.65	29.89	29.39	29.88	7,804,548	29.88
2/11/2025	30.18	30.26	29.59	29.77	7,407,509	29.77
2/10/2025	30.93	30.93	30.07	30.13	6,129,845	30.13
2/07/2025	31.15	31.21	30.81	31.00	5,575,712	31.00
2/06/2025	31.08	31.31	30.75	31.09	7,323,136	31.09
2/05/2025	30.79	31.34	30.58	30.89	7,703,414	30.89
2/04/2025	30.33	30.80	30.14	30.79	9,773,781	30.79
2/03/2025	30.17	30.89	29.95	30.48	10,233,588	30.48
1/31/2025	31.29	31.47	30.51	30.71	11,305,796	30.71
1/30/2025	31.29	33.09	30.95	31.26	17,455,860	31.26
1/29/2025	31.95	32.13	31.45	31.65	9,653,052	31.65
1/28/2025	32.39	32.40	31.70	31.85	7,683,865	31.85
1/27/2025	32.07	32.90	31.93	32.58	7,026,017	32.58
1/24/2025	32.03	32.18	31.75	32.17	6,471,403	32.17
1/23/2025	32.07	32.25	31.81	31.93	13,102,740	31.93
1/22/2025	33.66	33.74	31.82	31.86	12,000,331	31.86
1/21/2025	32.36	33.33	32.34	33.27	8,087,565	33.27
1/17/2025	32.00	32.33	31.86	32.10	10,527,337	32.10
1/16/2025	32.17	32.30	31.20	32.16	9,665,884	32.16
1/15/2025	33.67	33.67	32.67	32.80	5,957,945	32.80
1/14/2025	32.95	33.21	32.72	33.13	6,697,842	33.13
1/13/2025	32.73	32.99	32.26	32.66	7,558,670	32.66
1/10/2025	33.05	33.58	32.69	33.12	9,648,868	33.12
1/08/2025	32.67	32.88	32.16	32.88	5,679,503	32.88
1/07/2025	33.95	34.34	32.57	32.88	8,368,220	32.88
1/06/2025	33.91	34.41	33.76	33.83	5,034,253	33.83
1/03/2025	33.42	33.69	32.35	33.61	5,562,057	33.61
1/02/2025	33.63	33.87	33.26	33.37	3,477,301	33.37
12/31/2024	33.56	0.00	33.62	33.62	0	33.62
12/30/2024	33.69	33.94	33.21	33.56	5,015,275	33.56
12/27/2024	33.89	34.23	33.80	34.04	2,827,129	34.04
12/26/2024	33.85	34.31	33.75	34.19	2,954,504	34.19
12/24/2024	33.84	34.39	33.76	34.35	2,272,324	34.17
12/23/2024	33.23	33.88	33.20	33.86	4,772,962	33.68
12/20/2024	32.53	33.44	32.53	33.28	15,017,842	33.11
12/19/2024	32.78	33.08	32.35	32.73	4,250,444	32.55
12/18/2024	32.81	33.72	32.44	32.47	8,725,819	32.30
12/17/2024	32.51	33.12	32.41	32.81	5,465,137	32.64
12/16/2024	33.00	33.31	32.63	32.69	4,296,320	32.52
12/13/2024	33.14	33.39	32.85	33.02	5,863,951	32.85
12/12/2024	33.63	33.77	33.23	33.23	5,285,907	33.06
12/11/2024	33.44	34.07	33.40	33.58	8,154,778	33.40
12/10/2024	34.00	34.20	33.29	33.44	6,559,191	33.26
12/09/2024	34.40	34.48	33.81	33.90	6,915,974	33.72
12/06/2024	35.20	35.25	34.06	34.18	6,768,100	34.00
12/05/2024	35.46	36.12	34.39	34.84	15,584,713	34.66