Southwest Airlines (LUV)

31.26Last Price

-0.39 (-1.23%)Change

Southwest Airlines is a major American airline that provides low-cost air travel services primarily across the United States and to select international destinations

Known for its no-frills approach, the airline emphasizes customer service, on-time performance, and a unique boarding process that allows passengers to choose their seats. Southwest operates a point-to-point transit model rather than a traditional hub-and-spoke system, allowing for greater flexibility and efficiency in its flight operations. The company has established a loyal customer base by offering competitive fares, no charge for checked baggage, and a straightforward pricing structure, making air travel more accessible to a broad range of travelers.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	31.29	33.09	30.95	31.26	17,455,860	31.26
1/29/2025	31.95	32.13	31.45	31.65	9,653,052	31.65
1/28/2025	32.39	32.40	31.70	31.85	7,683,865	31.85
1/27/2025	32.07	32.90	31.93	32.58	7,026,017	32.58
1/24/2025	32.03	32.18	31.75	32.17	6,471,403	32.17
1/23/2025	32.07	32.25	31.81	31.93	13,102,740	31.93
1/22/2025	33.66	33.73	31.82	31.86	12,000,331	31.86
1/21/2025	32.36	33.33	32.34	33.27	8,087,565	33.27
1/17/2025	32.00	32.33	31.86	32.10	10,527,337	32.10
1/16/2025	32.17	32.30	31.20	32.16	9,665,884	32.16
1/15/2025	33.67	33.67	32.67	32.80	5,957,945	32.80
1/14/2025	32.95	33.21	32.72	33.13	6,697,842	33.13
1/13/2025	32.73	32.99	32.26	32.66	7,558,670	32.66
1/10/2025	33.05	33.58	32.69	33.12	9,648,868	33.12
1/08/2025	32.67	32.88	32.16	32.88	5,679,503	32.88
1/07/2025	33.95	34.34	32.57	32.88	8,368,220	32.88
1/06/2025	33.91	34.41	33.76	33.83	5,034,253	33.83
1/03/2025	33.42	33.69	32.35	33.61	5,562,057	33.61
1/02/2025	33.63	33.87	33.26	33.37	3,477,301	33.37
12/31/2024	33.56	0.00	33.62	33.62	0	33.62
12/30/2024	33.69	33.94	33.21	33.56	5,015,275	33.56
12/27/2024	33.89	34.23	33.80	34.04	2,827,129	34.04
12/26/2024	33.85	34.31	33.75	34.19	2,954,504	34.19
12/24/2024	33.84	34.39	33.76	34.35	2,272,324	34.17
12/23/2024	33.23	33.88	33.20	33.86	4,772,962	33.68
12/20/2024	32.53	33.44	32.53	33.28	15,017,842	33.11
12/19/2024	32.78	33.08	32.35	32.78	3,848,654	32.61
12/18/2024	32.81	33.72	32.44	32.47	8,725,819	32.30
12/17/2024	32.51	33.12	32.41	32.81	5,465,137	32.64
12/16/2024	33.00	33.31	32.63	32.69	4,296,320	32.52
12/13/2024	33.14	33.39	32.85	33.02	5,863,951	32.85
12/12/2024	33.63	33.77	33.23	33.23	5,285,907	33.06
12/11/2024	33.44	34.07	33.40	33.58	8,154,778	33.40
12/10/2024	34.00	34.20	33.29	33.44	6,559,191	33.26
12/09/2024	34.40	34.48	33.81	33.90	6,915,974	33.72
12/06/2024	35.20	35.25	34.06	34.18	6,768,100	34.00
12/05/2024	35.46	36.12	34.39	34.84	15,584,713	34.66
12/04/2024	33.20	34.15	33.08	34.15	8,237,020	33.97
12/03/2024	33.06	33.65	32.77	32.98	7,749,660	32.81
12/02/2024	32.37	33.40	32.32	33.00	10,731,914	32.83
11/29/2024	32.40	32.61	32.17	32.36	2,665,085	32.19
11/27/2024	31.94	32.37	31.71	32.36	4,108,196	32.19
11/26/2024	31.88	32.37	31.79	31.96	5,989,548	31.79
11/25/2024	32.39	32.66	32.22	32.43	7,657,398	32.26
11/22/2024	31.86	32.14	31.68	31.97	5,942,634	31.80
11/21/2024	31.74	32.23	31.61	31.79	5,153,272	31.62
11/20/2024	32.24	32.32	31.45	31.77	6,449,219	31.60
11/19/2024	31.92	32.55	31.75	32.36	4,241,938	32.19
11/18/2024	32.60	32.78	32.03	32.33	6,988,328	32.16
11/15/2024	32.25	32.66	31.76	32.60	6,251,459	32.43
11/14/2024	32.55	33.08	32.29	32.42	6,260,734	32.25
11/13/2024	31.88	33.15	31.88	32.38	7,172,813	32.21
11/12/2024	32.22	32.65	31.55	32.03	7,242,855	31.86
11/11/2024	31.90	32.94	31.70	32.65	7,108,736	32.48
11/08/2024	31.37	31.88	31.25	31.78	4,071,177	31.61
11/07/2024	31.16	31.60	31.05	31.26	5,653,504	31.10
11/06/2024	31.48	31.90	30.98	31.39	8,166,582	31.23
11/05/2024	29.96	30.64	29.93	30.63	5,780,745	30.47
11/04/2024	30.55	30.84	29.90	29.91	5,573,429	29.75
11/01/2024	30.74	31.04	30.53	30.61	6,158,257	30.45
10/31/2024	31.47	31.68	30.51	30.58	6,560,070	30.42