The closing price for Southwest Airlines (LUV) last month was $41.33, last Wednesday. It was up 20.2% for the month. The latest price is $42.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $41.34 | $41.66 | $41.22 | $41.33 | 6,352,100 |
December 30 2025 | $41.12 | $41.57 | $41.02 | $41.27 | 6,535,800 |
December 29 2025 | $41.18 | $41.70 | $40.97 | $41.12 | 4,953,500 |
December 26 2025 | $41.17 | $41.63 | $41.11 | $41.28 | 5,291,000 |
December 24 2025 | $41.30 | $41.55 | $41.14 | $41.30 | 2,013,300 |
December 23 2025 | $41.85 | $42.47 | $41.21 | $41.38 | 8,845,300 |
December 22 2025 | $41.21 | $42.16 | $41.10 | $42.06 | 7,295,900 |
December 19 2025 | $40.72 | $41.17 | $40.51 | $41.08 | 17,197,900 |
December 18 2025 | $41.07 | $41.65 | $40.49 | $40.55 | 10,585,500 |
December 17 2025 | $41.99 | $42.64 | $40.80 | $40.80 | 12,332,900 |
December 16 2025 | $42.45 | $43.35 | $41.74 | $41.99 | 12,565,100 |
December 15 2025 | $41.43 | $41.78 | $40.73 | $41.54 | 18,835,600 |
December 12 2025 | $41.22 | $42.02 | $40.91 | $40.99 | 20,008,600 |
December 11 2025 | $39.76 | $40.96 | $39.60 | $40.56 | 22,816,800 |
December 10 2025 | $38.03 | $39.68 | $37.92 | $39.66 | 17,176,500 |
December 09 2025 | $37.44 | $38.53 | $37.39 | $37.98 | 8,837,400 |
December 08 2025 | $37.93 | $38.20 | $37.22 | $37.79 | 12,448,300 |
December 05 2025 | $35.16 | $38.00 | $35.16 | $37.69 | 15,212,300 |
December 04 2025 | $35.50 | $36.13 | $34.97 | $35.65 | 10,861,300 |
December 03 2025 | $35.27 | $35.61 | $35.14 | $35.53 | 6,539,400 |
December 02 2025 | $34.70 | $35.58 | $34.29 | $35.28 | 7,239,000 |
December 01 2025 | $34.38 | $34.96 | $34.13 | $34.62 | 6,694,000 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.
