The average closing price for Southwest Airlines (LUV) all-time is $111,663.87. The latest price is $45.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
June 2026 | $42.19 | $45.70 | $40.64 | $45.47 | 54,966,400 |
May 2026 | $37.83 | $44.25 | $37.07 | $42.76 | 135,317,600 |
April 2026 | $37.30 | $44.72 | $35.57 | $37.76 | 160,723,300 |
March 2026 | $47.59 | $48.60 | $35.95 | $37.41 | 215,917,400 |
February 2026 | $48.35 | $54.63 | $47.68 | $48.83 | 200,531,000 |
January 2026 | $41.15 | $49.42 | $40.33 | $47.11 | 204,961,400 |
December 2025 | $34.08 | $42.98 | $33.84 | $40.97 | 240,637,500 |
November 2025 | $29.77 | $34.93 | $28.88 | $34.36 | 141,196,800 |
October 2025 | $31.58 | $34.53 | $29.53 | $29.91 | 226,656,300 |
September 2025 | $31.72 | $33.46 | $30.18 | $31.50 | 203,210,200 |
August 2025 | $29.72 | $33.02 | $28.45 | $32.29 | 154,913,100 |
July 2025 | $31.62 | $37.26 | $29.81 | $30.36 | 289,881,600 |
June 2025 | $32.65 | $33.79 | $30.15 | $31.84 | 224,127,000 |
May 2025 | $27.50 | $33.50 | $27.46 | $32.58 | 244,594,200 |
April 2025 | $31.93 | $32.36 | $23.25 | $27.29 | 334,193,000 |
March 2025 | $29.62 | $34.39 | $26.83 | $32.77 | 316,022,900 |
February 2025 | $29.27 | $30.42 | $28.42 | $30.13 | 163,561,700 |
January 2025 | $32.63 | $33.38 | $29.60 | $29.79 | 170,892,100 |
December 2024 | $31.24 | $34.86 | $31.19 | $32.62 | 143,804,800 |
November 2024 | $29.67 | $31.99 | $28.86 | $31.23 | 117,989,300 |
October 2024 | $28.52 | $31.08 | $27.58 | $29.51 | 184,501,700 |
September 2024 | $28.31 | $30.54 | $27.20 | $28.60 | 179,114,500 |
August 2024 | $25.90 | $28.25 | $22.62 | $27.74 | 243,943,600 |
July 2024 | $27.47 | $27.65 | $24.72 | $25.84 | 245,246,300 |
June 2024 | $25.99 | $28.93 | $25.74 | $27.44 | 196,476,300 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.