The highest closing price for Southwest Airlines (LUV) last month was $43.68, on Thursday. It was up 2.1% for the month. The latest price is $42.43.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 30 2026 | $43.27 | $43.27 | $42.00 | $42.43 | 4,050,200 |
October 29 2026 | $44.03 | $44.38 | $43.30 | $43.68 | 4,705,700 |
October 28 2026 | $43.36 | $44.16 | $43.16 | $43.47 | 6,713,500 |
October 27 2026 | $42.98 | $43.81 | $42.15 | $43.44 | 7,169,500 |
October 26 2026 | $41.97 | $43.23 | $41.86 | $42.85 | 7,170,800 |
October 23 2026 | $41.01 | $41.81 | $40.22 | $41.75 | 8,211,000 |
October 22 2026 | $39.20 | $42.08 | $38.65 | $42.03 | 12,246,100 |
October 21 2026 | $39.87 | $41.01 | $39.37 | $39.88 | 9,150,700 |
October 20 2026 | $38.72 | $41.21 | $38.50 | $39.65 | 8,256,900 |
October 19 2026 | $39.77 | $40.02 | $38.75 | $38.80 | 4,442,600 |
October 16 2026 | $40.91 | $41.25 | $39.45 | $39.50 | 5,610,800 |
October 15 2026 | $39.47 | $40.92 | $39.25 | $40.83 | 5,488,000 |
October 14 2026 | $39.90 | $40.42 | $39.09 | $39.34 | 5,914,100 |
October 13 2026 | $40.86 | $41.20 | $40.14 | $40.65 | 3,984,900 |
October 12 2026 | $41.20 | $41.74 | $40.68 | $40.76 | 4,098,800 |
October 09 2026 | $41.02 | $41.74 | $40.62 | $41.66 | 6,873,200 |
October 08 2026 | $41.00 | $41.50 | $40.82 | $41.36 | 14,560,500 |
October 07 2026 | $41.68 | $42.14 | $41.54 | $41.72 | 4,706,700 |
October 06 2026 | $42.34 | $43.16 | $41.86 | $42.45 | 4,837,900 |
October 05 2026 | $42.50 | $42.59 | $41.70 | $41.85 | 5,795,000 |
October 02 2026 | $42.80 | $42.83 | $41.81 | $42.47 | 6,196,200 |
October 01 2026 | $41.57 | $42.19 | $41.36 | $41.84 | 5,114,400 |
Daily pricing data for Southwest Airlines dates back to 6/7/1971, and may be incomplete.