Southwest Airlines (NY: LUV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.33	46.28	44.78	44.92	6,204,549	-0.17(-0.38%)
Apr 28, 2022	45.72	45.72	44.30	45.10	9,104,811	+0.92(+2.09%)
Apr 27, 2022	43.31	44.43	42.83	44.17	6,656,320	+0.88(+2.04%)
Apr 26, 2022	44.29	44.57	43.03	43.29	5,490,147	-1.36(-3.04%)
Apr 25, 2022	44.53	44.73	43.52	44.65	7,346,232	-0.40(-0.90%)
Apr 22, 2022	46.53	47.02	45.01	45.05	6,965,880	-1.47(-3.16%)
Apr 21, 2022	47.05	48.17	46.37	46.52	12,438,714	+1.01(+2.22%)
Apr 20, 2022	45.74	46.22	45.35	45.51	6,108,943	-0.02(-0.04%)
Apr 19, 2022	44.83	45.87	44.83	45.53	6,303,779	+1.05(+2.36%)
Apr 18, 2022	44.66	45.06	44.27	44.48	4,999,289	-0.48(-1.07%)
Apr 14, 2022	44.66	45.35	44.49	44.96	7,514,921	+0.68(+1.54%)
Apr 13, 2022	42.73	44.30	42.42	44.28	11,495,203	+3.11(+7.54%)
Apr 12, 2022	41.25	41.31	40.55	41.17	5,580,500	+0.19(+0.47%)
Apr 11, 2022	39.55	41.31	39.46	40.98	6,231,057	+1.33(+3.35%)
Apr 08, 2022	40.71	40.80	39.60	39.66	8,342,745	-1.11(-2.71%)
Apr 07, 2022	41.72	41.78	39.69	40.76	10,535,764	-1.29(-3.06%)
Apr 06, 2022	42.58	42.69	40.97	42.05	7,725,047	-1.42(-3.27%)
Apr 05, 2022	44.24	44.45	42.90	43.47	7,148,156	-0.69(-1.57%)
Apr 04, 2022	44.09	44.33	43.26	44.16	4,258,468	+0.02(+0.04%)
Apr 01, 2022	44.16	44.48	43.72	44.15	6,253,294	+0.11(+0.24%)
Mar 31, 2022	43.93	44.61	43.85	44.04	5,280,759	+0.22(+0.50%)
Mar 30, 2022	43.23	43.93	43.05	43.82	4,932,702	+0.23(+0.53%)
Mar 29, 2022	43.78	44.41	43.33	43.59	6,367,509	+0.88(+2.05%)
Mar 28, 2022	42.93	43.20	42.20	42.71	4,233,981	+0.04(+0.09%)
Mar 25, 2022	42.35	43.00	42.24	42.67	4,594,694	+0.44(+1.05%)
Mar 24, 2022	41.32	42.31	40.97	42.23	4,709,445	+1.01(+2.45%)
Mar 23, 2022	41.08	41.69	41.02	41.22	4,473,900	-0.18(-0.44%)
Mar 22, 2022	41.35	41.91	40.99	41.41	5,614,782	+0.27(+0.65%)
Mar 21, 2022	40.87	41.50	40.64	41.14	6,500,779	-0.44(-1.06%)
Mar 18, 2022	41.00	41.82	40.62	41.58	8,176,561	+0.44(+1.08%)
Mar 17, 2022	40.42	41.16	40.18	41.14	9,824,640	-0.33(-0.79%)
Mar 16, 2022	41.20	41.61	40.22	41.46	13,353,747	+1.02(+2.52%)
Mar 15, 2022	40.39	41.69	39.63	40.44	11,520,737	+1.88(+4.89%)
Mar 14, 2022	39.03	39.53	37.70	38.56	7,875,992	-0.13(-0.35%)
Mar 11, 2022	40.19	40.28	38.55	38.69	9,141,848	-0.76(-1.93%)
Mar 10, 2022	38.46	39.90	38.14	39.45	9,860,275	+0.36(+0.91%)
Mar 09, 2022	39.28	39.81	38.49	39.10	12,584,207	+1.44(+3.83%)
Mar 08, 2022	36.26	39.19	35.43	37.66	15,625,563	+1.89(+5.30%)
Mar 07, 2022	38.84	39.13	35.34	35.76	18,320,872	-3.36(-8.58%)
Mar 04, 2022	39.27	39.59	38.53	39.12	8,942,984	-0.95(-2.38%)
Mar 03, 2022	41.54	41.70	39.82	40.07	10,782,585	-0.62(-1.54%)
Mar 02, 2022	40.87	41.40	40.35	40.69	9,045,274	+0.36(+0.88%)
Mar 01, 2022	41.73	41.89	39.69	40.34	11,838,556	-1.78(-4.22%)
Feb 28, 2022	42.65	43.12	41.64	42.12	10,769,159	-1.29(-2.97%)
Feb 25, 2022	43.10	43.89	43.15	43.41	6,892,620	+0.77(+1.80%)
Feb 24, 2022	39.92	42.81	39.62	42.64	10,912,274	+0.32(+0.75%)
Feb 23, 2022	44.31	44.44	42.27	42.32	7,350,115	-1.55(-3.53%)
Feb 22, 2022	43.65	44.47	43.33	43.87	7,484,264	-0.35(-0.78%)
Feb 18, 2022				44.21	0	-0.38(-0.86%)
Feb 17, 2022	45.19	45.37	44.24	44.60	5,759,474	-1.00(-2.19%)
Feb 16, 2022	45.09	45.80	44.93	45.60	5,998,055	+0.12(+0.25%)
Feb 15, 2022	44.71	45.65	44.58	45.48	7,146,761	+1.85(+4.23%)
Feb 14, 2022	43.91	44.59	43.18	43.64	6,241,977	-0.14(-0.33%)
Feb 11, 2022	44.80	45.20	43.00	43.78	8,798,362	-0.96(-2.15%)
Feb 10, 2022	44.89	45.64	44.59	44.74	7,518,975	-0.47(-1.04%)
Feb 09, 2022	44.72	45.91	44.62	45.21	9,927,762	+0.91(+2.06%)
Feb 08, 2022	43.27	44.38	43.03	44.30	9,942,126	+1.41(+3.30%)
Feb 07, 2022	42.76	43.38	42.24	42.89	7,775,950	+0.90(+2.15%)
Feb 04, 2022	41.49	42.26	41.12	41.98	5,276,650	+0.21(+0.51%)
Feb 03, 2022	42.42		41.66	41.77	5,727,413	-0.82(-1.92%)
Feb 02, 2022	42.93	43.24	41.90	42.59	8,270,832	-0.86(-1.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.