The highest closing price for Southwest Airlines (LUV) last month was $31.86, on April 2. It was down 14.5% for the month. The latest price is $29.85.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $27.00 | $28.18 | $26.61 | $27.96 | 15,882,100 |
April 29 2025 | $26.57 | $27.40 | $26.50 | $27.26 | 26,722,100 |
April 28 2025 | $26.48 | $27.40 | $26.26 | $26.65 | 12,207,067 |
April 25 2025 | $26.38 | $26.59 | $25.89 | $26.49 | 10,535,400 |
April 24 2025 | $24.65 | $26.69 | $24.63 | $26.46 | 22,090,000 |
April 23 2025 | $25.64 | $26.55 | $25.26 | $25.52 | 15,331,300 |
April 22 2025 | $24.48 | $24.77 | $24.07 | $24.75 | 9,964,200 |
April 21 2025 | $24.42 | $24.72 | $23.82 | $24.04 | 10,956,100 |
April 17 2025 | $24.87 | $25.14 | $24.28 | $24.74 | 11,518,500 |
April 16 2025 | $26.02 | $26.08 | $24.57 | $24.86 | 11,604,600 |
April 15 2025 | $25.51 | $26.63 | $25.50 | $25.81 | 8,975,700 |
April 14 2025 | $26.41 | $26.46 | $25.18 | $25.56 | 12,196,600 |
April 11 2025 | $25.67 | $26.24 | $24.99 | $26.19 | 13,413,700 |
April 10 2025 | $27.50 | $28.06 | $25.19 | $25.79 | 13,581,000 |
April 09 2025 | $24.58 | $29.06 | $24.32 | $28.55 | 28,873,500 |
April 08 2025 | $26.34 | $26.83 | $24.42 | $24.75 | 18,258,300 |
April 07 2025 | $25.09 | $26.99 | $24.50 | $25.96 | 19,196,900 |
April 04 2025 | $28.00 | $28.12 | $25.55 | $25.87 | 23,120,200 |
April 03 2025 | $30.80 | $31.01 | $28.85 | $28.86 | 18,933,600 |
April 02 2025 | $31.23 | $32.06 | $31.21 | $31.86 | 10,174,700 |
April 01 2025 | $32.72 | $33.16 | $31.29 | $31.59 | 17,825,800 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.
