The closing price for Southwest Airlines (LUV) last month was $31.91, last Tuesday. It was down 0.7% for the month. The latest price is $31.70.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $32.83 | $32.89 | $30.77 | $31.91 | 10,283,400 |
September 29 2025 | $32.76 | $33.06 | $32.41 | $32.76 | 9,139,200 |
September 26 2025 | $32.14 | $32.60 | $32.00 | $32.53 | 6,824,700 |
September 25 2025 | $32.88 | $32.88 | $31.66 | $31.93 | 9,892,700 |
September 24 2025 | $33.38 | $33.90 | $32.97 | $33.06 | 8,455,100 |
September 23 2025 | $32.25 | $33.41 | $32.24 | $33.34 | 12,691,400 |
September 22 2025 | $32.25 | $32.45 | $31.91 | $32.30 | 10,781,200 |
September 19 2025 | $32.49 | $32.75 | $31.98 | $32.52 | 22,410,900 |
September 18 2025 | $32.20 | $32.40 | $31.64 | $32.27 | 9,021,300 |
September 17 2025 | $31.74 | $32.63 | $31.56 | $32.12 | 10,892,500 |
September 16 2025 | $31.51 | $31.71 | $30.71 | $31.57 | 8,161,900 |
September 15 2025 | $31.76 | $31.79 | $31.19 | $31.43 | 8,911,000 |
September 12 2025 | $31.87 | $32.46 | $31.54 | $31.66 | 10,397,700 |
September 11 2025 | $31.35 | $31.84 | $30.60 | $31.72 | 11,511,900 |
September 10 2025 | $30.81 | $31.43 | $30.58 | $31.11 | 7,513,600 |
September 09 2025 | $31.61 | $31.68 | $30.64 | $30.99 | 6,896,100 |
September 08 2025 | $31.27 | $31.86 | $31.20 | $31.71 | 9,332,500 |
September 05 2025 | $31.23 | $31.86 | $30.99 | $31.39 | 8,027,900 |
September 04 2025 | $32.37 | $32.68 | $30.90 | $31.12 | 10,494,900 |
September 03 2025 | $32.16 | $33.35 | $32.12 | $32.33 | 4,369,700 |
September 02 2025 | $32.14 | $32.76 | $31.53 | $32.07 | 7,200,600 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.
