The average closing price for Southwest Airlines (LUV) all-time is $14.02. The latest price is $39.22.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $38.00 | $42.39 | $37.50 | $39.48 | 54,588,443 |
April 2026 | $37.46 | $44.92 | $35.73 | $37.92 | 160,723,300 |
March 2026 | $47.79 | $48.81 | $36.11 | $37.57 | 215,917,400 |
February 2026 | $48.56 | $54.87 | $47.89 | $49.05 | 200,531,000 |
January 2026 | $41.33 | $49.64 | $40.51 | $47.32 | 204,961,400 |
December 2025 | $34.23 | $43.16 | $33.98 | $41.15 | 240,637,500 |
November 2025 | $29.90 | $35.08 | $29.01 | $34.51 | 141,196,800 |
October 2025 | $31.71 | $34.68 | $29.66 | $30.04 | 226,656,300 |
September 2025 | $31.86 | $33.61 | $30.32 | $31.63 | 203,210,200 |
August 2025 | $29.85 | $33.16 | $28.57 | $32.43 | 154,913,100 |
July 2025 | $31.75 | $37.42 | $29.94 | $30.49 | 289,881,600 |
June 2025 | $32.79 | $33.93 | $30.29 | $31.98 | 224,127,000 |
May 2025 | $27.62 | $33.65 | $27.58 | $32.72 | 244,594,200 |
April 2025 | $32.07 | $32.50 | $23.35 | $27.41 | 334,193,000 |
March 2025 | $29.75 | $34.54 | $26.94 | $32.92 | 316,022,900 |
February 2025 | $29.40 | $30.55 | $28.54 | $30.27 | 163,561,700 |
January 2025 | $32.77 | $33.53 | $29.73 | $29.92 | 170,892,100 |
December 2024 | $31.38 | $35.01 | $31.33 | $32.76 | 143,804,800 |
November 2024 | $29.80 | $32.13 | $28.98 | $31.37 | 117,989,300 |
October 2024 | $28.64 | $31.21 | $27.70 | $29.64 | 184,501,700 |
September 2024 | $28.43 | $30.67 | $27.32 | $28.72 | 179,114,500 |
August 2024 | $26.01 | $28.37 | $22.72 | $27.86 | 243,943,600 |
July 2024 | $27.59 | $27.78 | $24.83 | $25.95 | 245,246,300 |
June 2024 | $26.10 | $29.06 | $25.85 | $27.56 | 196,476,300 |
May 2024 | $24.88 | $27.16 | $23.55 | $25.70 | 196,954,400 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.