Southwest Airlines (LUV) went public on January 2, 1980, when it opened at a split-adjusted price of $0.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 2026 | $52.05 | $52.23 | $44.19 | $44.97 | 117,208,766 |
June 2026 | $42.19 | $53.13 | $40.64 | $51.42 | 144,762,943 |
May 2026 | $37.83 | $44.25 | $37.07 | $42.76 | 135,329,135 |
April 2026 | $37.30 | $44.72 | $35.57 | $37.76 | 160,723,372 |
March 2026 | $47.59 | $48.60 | $35.95 | $37.41 | 215,932,055 |
February 2026 | $48.35 | $54.63 | $47.68 | $48.83 | 200,531,676 |
January 2026 | $41.15 | $49.42 | $40.33 | $47.11 | 204,961,697 |
December 2025 | $34.08 | $42.98 | $33.84 | $40.97 | 240,638,261 |
November 2025 | $29.77 | $34.93 | $28.88 | $34.36 | 141,197,234 |
October 2025 | $31.58 | $34.52 | $29.53 | $29.91 | 226,657,043 |
September 2025 | $31.72 | $33.46 | $30.18 | $31.50 | 203,212,193 |
August 2025 | $29.72 | $33.02 | $28.44 | $32.29 | 154,915,130 |
July 2025 | $31.62 | $37.26 | $29.81 | $30.36 | 289,886,566 |
June 2025 | $32.65 | $33.79 | $30.15 | $31.84 | 224,128,912 |
May 2025 | $27.50 | $33.50 | $27.46 | $32.58 | 244,598,435 |
April 2025 | $31.93 | $32.36 | $23.24 | $27.29 | 334,192,738 |
March 2025 | $29.62 | $34.39 | $26.82 | $32.77 | 316,025,054 |
February 2025 | $29.27 | $30.42 | $28.42 | $30.13 | 163,562,737 |
January 2025 | $32.63 | $33.38 | $29.60 | $29.79 | 170,895,561 |
December 2024 | $31.24 | $34.86 | $31.19 | $32.62 | 143,806,729 |
November 2024 | $29.67 | $31.99 | $28.86 | $31.23 | 117,990,421 |
October 2024 | $28.52 | $31.08 | $27.58 | $29.51 | 184,503,914 |
September 2024 | $28.31 | $30.54 | $27.20 | $28.60 | 179,116,220 |
August 2024 | $25.90 | $28.24 | $22.62 | $27.74 | 243,944,088 |
July 2024 | $27.47 | $27.65 | $24.72 | $25.84 | 245,251,574 |