The average closing price for Southwest Airlines (LUV) all-time is $147.80. The latest price is $39.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $41.57 | $43.16 | $39.09 | $39.50 | 73,168,363 |
September 2026 | $37.92 | $43.20 | $37.40 | $41.64 | 126,413,000 |
August 2026 | $46.38 | $49.50 | $38.27 | $38.35 | 94,224,700 |
July 2026 | $51.81 | $51.99 | $43.98 | $44.76 | 121,015,500 |
June 2026 | $41.99 | $52.88 | $40.45 | $51.18 | 144,762,600 |
May 2026 | $37.66 | $44.04 | $36.90 | $42.56 | 135,317,600 |
April 2026 | $37.12 | $44.52 | $35.41 | $37.58 | 160,723,300 |
March 2026 | $47.36 | $48.37 | $35.79 | $37.23 | 215,917,400 |
February 2026 | $48.12 | $54.38 | $47.46 | $48.61 | 200,531,000 |
January 2026 | $40.96 | $49.19 | $40.14 | $46.89 | 204,961,400 |
December 2025 | $33.92 | $42.78 | $33.68 | $40.78 | 240,637,500 |
November 2025 | $29.63 | $34.77 | $28.75 | $34.20 | 141,196,800 |
October 2025 | $31.43 | $34.37 | $29.40 | $29.77 | 226,656,300 |
September 2025 | $31.58 | $33.31 | $30.04 | $31.35 | 203,210,200 |
August 2025 | $29.58 | $32.87 | $28.31 | $32.14 | 154,913,100 |
July 2025 | $31.47 | $37.09 | $29.67 | $30.22 | 289,881,600 |
June 2025 | $32.49 | $33.63 | $30.01 | $31.69 | 224,127,000 |
May 2025 | $27.37 | $33.35 | $27.33 | $32.43 | 244,594,200 |
April 2025 | $31.78 | $32.21 | $23.14 | $27.16 | 334,193,000 |
March 2025 | $29.48 | $34.23 | $26.70 | $32.62 | 316,022,900 |
February 2025 | $29.13 | $30.27 | $28.28 | $29.99 | 163,561,700 |
January 2025 | $32.48 | $33.23 | $29.46 | $29.66 | 170,892,100 |
December 2024 | $31.09 | $34.70 | $31.05 | $32.47 | 143,804,800 |
November 2024 | $29.53 | $31.84 | $28.72 | $31.09 | 117,989,300 |
October 2024 | $28.39 | $30.93 | $27.45 | $29.38 | 184,501,700 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.