Southwest Airlines (LUV)

Historical Prices For Southwest Airlines (LUV)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	33.71	34.09	33.40	33.99	9,172,563	33.99
7/01/2025	32.21	33.56	32.18	33.41	15,871,596	33.41
6/30/2025	32.40	32.51	32.03	32.44	9,701,060	32.44
6/27/2025	31.75	32.42	31.46	32.16	21,619,263	32.16
6/26/2025	31.50	31.69	31.42	31.52	6,318,448	31.52
6/25/2025	31.97	32.02	31.23	31.34	7,059,618	31.34
6/24/2025	32.42	32.69	31.72	31.86	10,883,924	31.86
6/23/2025	31.29	32.08	30.72	31.88	10,927,428	31.88
6/20/2025	31.30	31.78	31.14	31.39	17,650,893	31.39
6/18/2025	31.32	31.63	30.92	31.16	8,961,464	31.16
6/17/2025	31.70	31.98	31.16	31.44	12,671,722	31.26
6/16/2025	32.03	32.68	31.86	32.20	10,301,571	32.02
6/13/2025	31.66	32.45	31.40	31.73	12,160,582	31.55
6/12/2025	32.99	33.17	32.41	32.58	10,414,454	32.39
6/11/2025	34.45	34.58	33.24	33.49	11,325,195	33.30
6/10/2025	33.62	34.62	33.52	34.36	10,755,521	34.16
6/09/2025	33.67	33.82	33.16	33.57	9,748,180	33.38
6/06/2025	32.97	33.53	32.84	33.48	9,190,948	33.29
6/05/2025	32.19	32.91	32.18	32.46	10,255,367	32.27
6/04/2025	32.44	32.70	32.16	32.27	9,861,895	32.09
6/03/2025	32.95	32.96	32.47	32.60	11,260,699	32.41
6/02/2025	33.45	33.60	32.83	33.11	13,045,127	32.92
5/30/2025	33.33	33.62	33.08	33.38	19,814,601	33.19
5/29/2025	33.60	34.33	33.44	33.71	13,344,519	33.52
5/28/2025	32.87	33.24	32.59	32.89	12,106,367	32.70
5/27/2025	31.47	32.76	31.44	32.66	13,845,807	32.47
5/23/2025	30.58	31.21	30.50	30.95	9,086,340	30.77
5/22/2025	31.67	31.84	30.32	31.21	17,704,292	31.03
5/21/2025	32.19	32.55	31.48	31.76	9,981,286	31.58
5/20/2025	32.60	32.89	32.32	32.50	7,045,003	32.31
5/19/2025	32.38	32.87	31.98	32.59	10,638,292	32.40
5/16/2025	31.96	32.81	31.80	32.67	10,105,512	32.48
5/15/2025	31.54	32.03	31.31	31.85	8,259,185	31.67
5/14/2025	31.27	32.53	31.07	31.38	14,418,605	31.20
5/13/2025	31.45	31.71	31.21	31.29	11,187,253	31.11
5/12/2025	32.00	32.78	31.07	31.27	12,507,097	31.09
5/09/2025	31.25	31.45	31.01	31.18	7,154,125	31.00
5/08/2025	30.64	31.46	30.52	31.07	8,522,916	30.89
5/07/2025	29.82	30.57	29.77	30.28	8,138,544	30.11
5/06/2025	29.70	30.18	29.57	29.84	9,470,765	29.67
5/05/2025	29.65	30.59	29.63	30.08	11,880,844	29.91
5/02/2025	29.21	30.05	28.79	29.85	13,782,075	29.68
5/01/2025	28.18	28.98	28.14	28.58	15,584,189	28.42
4/30/2025	27.00	28.18	26.61	27.96	15,884,911	27.80
4/29/2025	26.57	27.39	26.50	27.26	26,757,449	27.10
4/28/2025	26.48	27.41	26.26	26.65	14,990,506	26.50
4/25/2025	26.38	26.59	25.89	26.49	10,540,078	26.34
4/24/2025	24.65	26.69	24.63	26.46	22,088,629	26.31
4/23/2025	25.64	26.55	25.26	25.52	15,306,138	25.37
4/22/2025	24.48	24.77	24.07	24.75	9,955,675	24.61
4/21/2025	24.42	24.72	23.82	24.04	10,950,430	23.90
4/17/2025	24.87	25.14	24.28	24.74	11,520,709	24.60
4/16/2025	26.02	26.08	24.57	24.86	11,603,325	24.72
4/15/2025	25.51	26.63	25.50	25.81	8,965,342	25.66
4/14/2025	26.41	26.46	25.18	25.56	12,191,254	25.41
4/11/2025	25.67	26.24	24.98	26.19	13,413,669	26.04
4/10/2025	27.50	28.06	25.19	25.79	13,580,492	25.64
4/09/2025	24.58	29.06	24.32	28.55	28,872,554	28.39
4/08/2025	26.34	26.83	24.42	24.75	18,257,282	24.61
4/07/2025	25.09	26.81	24.50	25.96	19,234,401	25.81
4/04/2025	28.00	28.12	25.55	25.87	23,133,796	25.72
4/03/2025	30.80	31.01	28.85	28.86	18,933,201	28.69