The lowest closing price for Southwest Airlines (LUV) in 2022 was $29.14, on September 30, 2022. It was down 22% for the year. The latest price is $29.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $31.33 | $32.01 | $31.29 | $31.82 | 8,942,300 |
December 29 2022 | $30.57 | $31.72 | $30.44 | $31.54 | 11,811,600 |
December 28 2022 | $31.62 | $31.74 | $30.42 | $30.42 | 17,673,500 |
December 27 2022 | $32.71 | $32.96 | $31.80 | $32.07 | 15,174,100 |
December 23 2022 | $33.42 | $34.12 | $33.25 | $34.11 | 3,337,700 |
December 22 2022 | $34.56 | $34.63 | $33.16 | $33.51 | 5,571,100 |
December 21 2022 | $34.64 | $35.01 | $34.54 | $34.59 | 3,683,300 |
December 20 2022 | $34.24 | $34.73 | $34.14 | $34.39 | 3,337,700 |
December 19 2022 | $35.32 | $35.52 | $34.34 | $34.35 | 4,014,800 |
December 16 2022 | $34.98 | $35.53 | $34.73 | $35.23 | 8,886,200 |
December 15 2022 | $35.70 | $35.90 | $34.96 | $35.24 | 5,810,700 |
December 14 2022 | $36.01 | $36.35 | $35.60 | $36.04 | 5,602,100 |
December 13 2022 | $37.61 | $37.71 | $35.15 | $35.69 | 6,578,700 |
December 12 2022 | $35.84 | $36.85 | $35.69 | $36.80 | 4,820,200 |
December 09 2022 | $35.21 | $36.00 | $35.11 | $35.92 | 5,678,000 |
December 08 2022 | $36.06 | $36.51 | $35.27 | $35.43 | 6,637,300 |
December 07 2022 | $37.20 | $37.20 | $35.33 | $35.73 | 8,706,800 |
December 06 2022 | $37.52 | $37.66 | $37.18 | $37.50 | 4,239,700 |
December 05 2022 | $37.35 | $38.16 | $37.00 | $37.33 | 5,466,000 |
December 02 2022 | $37.46 | $37.72 | $37.24 | $37.56 | 5,312,600 |
December 01 2022 | $37.80 | $37.99 | $37.53 | $37.88 | 5,185,200 |
November 30 2022 | $37.12 | $37.74 | $36.69 | $37.72 | 4,794,100 |
November 29 2022 | $36.51 | $37.22 | $36.51 | $37.09 | 4,628,800 |
November 28 2022 | $36.82 | $36.99 | $36.36 | $36.45 | 4,533,400 |
November 25 2022 | $36.48 | $37.40 | $36.45 | $37.06 | 2,326,000 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.
