Southwest Airlines (NY: LUV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	26.28	26.40	25.76	25.78	14,009,264	-0.89(-3.35%)
Apr 29, 2024	26.31	26.77	26.17	26.67	15,938,731	-0.19(-0.70%)
Apr 26, 2024	26.98	27.33	26.56	26.86	16,271,926	-0.23(-0.84%)
Apr 25, 2024	26.71	27.31	25.84	27.09	37,161,672	-2.03(-6.96%)
Apr 24, 2024	29.26	29.40	28.77	29.12	9,690,936	-0.16(-0.54%)
Apr 23, 2024	29.13	29.63	28.87	29.28	7,095,550	-0.27(-0.91%)
Apr 22, 2024	29.31	29.78	29.20	29.54	6,567,076	+0.35(+1.19%)
Apr 19, 2024	28.98	29.47	28.93	29.20	6,954,650	+0.32(+1.10%)
Apr 18, 2024	28.82	29.33	28.71	28.88	7,600,662	+0.28(+0.97%)
Apr 17, 2024	28.25	28.85	28.23	28.60	8,019,766	+0.73(+2.60%)
Apr 16, 2024	27.72	27.96	27.29	27.87	7,206,451	+0.21(+0.75%)
Apr 15, 2024	27.69	28.01	27.47	27.67	7,085,744	+0.30(+1.09%)
Apr 12, 2024	27.85	28.00	27.24	27.37	11,618,523	-0.97(-3.44%)
Apr 11, 2024	27.68	28.45	27.59	28.34	6,445,740	+0.56(+2.00%)
Apr 10, 2024	28.70	28.97	27.60	27.79	11,014,796	-1.08(-3.75%)
Apr 09, 2024	28.48	28.88	28.18	28.87	7,872,426	+0.40(+1.40%)
Apr 08, 2024	28.32	28.67	28.08	28.47	6,898,958	+0.31(+1.09%)
Apr 05, 2024	27.67	28.25	27.63	28.16	6,681,014	+0.37(+1.32%)
Apr 04, 2024	27.98	28.60	27.73	27.80	9,708,492	-0.06(-0.21%)
Apr 03, 2024	28.05	28.10	27.80	27.85	7,895,005	-0.30(-1.06%)
Apr 02, 2024	28.64	28.76	27.86	28.15	10,577,934	-0.84(-2.91%)
Apr 01, 2024	29.13	29.23	28.92	29.00	7,097,425	-0.01(-0.03%)
Mar 28, 2024	29.04	29.10	29.09	29.01	10,066,115	-0.08(-0.27%)
Mar 27, 2024	28.40	29.12	28.33	29.09	9,393,852	+0.85(+3.03%)
Mar 26, 2024	28.55	28.61	28.21	28.23	5,504,744	-0.10(-0.35%)
Mar 25, 2024	28.24	28.55	28.07	28.33	5,728,852	+0.06(+0.21%)
Mar 22, 2024	28.53	28.54	28.26	28.27	4,562,862	-0.23(-0.80%)
Mar 21, 2024	28.58	28.75	28.11	28.50	9,474,823	-0.16(-0.55%)
Mar 20, 2024	28.09	28.72	27.95	28.66	7,521,137	+0.67(+2.38%)
Mar 19, 2024	27.84	28.05	27.73	27.99	6,339,607	+0.16(+0.57%)
Mar 18, 2024	28.07	28.14	27.72	27.83	6,960,958	-0.34(-1.20%)
Mar 15, 2024	27.84	28.19	27.79	28.17	11,640,477	+0.24(+0.85%)
Mar 14, 2024	28.05	28.07	27.59	27.93	10,650,639	-0.17(-0.60%)
Mar 13, 2024	28.55	28.80	27.96	28.10	19,966,638	-0.48(-1.67%)
Mar 12, 2024	30.55	30.59	28.34	28.58	41,300,428	-4.99(-14.86%)
Mar 11, 2024	34.12	34.12	33.27	33.57	5,359,427	-0.48(-1.40%)
Mar 08, 2024	34.68	34.83	33.85	34.05	5,911,402	-0.57(-1.64%)
Mar 07, 2024	34.39	34.68	34.29	34.61	4,091,953	+0.27(+0.78%)
Mar 06, 2024	34.28	34.78	34.16	34.34	5,681,971	+0.15(+0.44%)
Mar 05, 2024	33.48	34.26	33.40	34.19	4,167,838	+0.48(+1.41%)
Mar 04, 2024	33.53	34.00	33.04	33.72	6,186,791	+0.15(+0.44%)
Mar 01, 2024	33.85	33.97	33.25	33.57	6,447,456	-0.31(-0.90%)
Feb 29, 2024	34.22	34.44	33.83	33.88	5,362,480	-0.20(-0.58%)
Feb 28, 2024	33.81	34.16	33.77	34.07	3,646,280	-0.05(-0.14%)
Feb 27, 2024	34.00	34.19	33.81	34.12	4,877,128	+0.37(+1.08%)
Feb 26, 2024	33.48	34.17	33.40	33.76	7,435,796	+0.37(+1.10%)
Feb 23, 2024	33.95	34.01	33.29	33.39	5,541,327	-0.45(-1.34%)
Feb 22, 2024	34.37	34.78	33.81	33.85	8,423,454	-0.30(-0.87%)
Feb 21, 2024	33.32	34.16	33.23	34.14	7,621,048	+0.67(+2.01%)
Feb 20, 2024	33.92	34.66	33.42	33.47	8,957,412	-0.07(-0.21%)
Feb 16, 2024	33.55	34.25	33.29	33.54	7,314,695	-0.28(-0.82%)
Feb 15, 2024	33.59	34.32	33.47	33.82	7,891,361	+0.45(+1.36%)
Feb 14, 2024	32.46	33.54	32.25	33.36	9,795,389	+1.21(+3.75%)
Feb 13, 2024	32.02	32.36	31.55	32.16	6,338,599	-0.26(-0.79%)
Feb 12, 2024	32.00	32.85	31.80	32.41	8,919,309	+0.30(+0.92%)
Feb 09, 2024	31.91	32.26	31.43	32.12	8,257,044	+0.16(+0.49%)
Feb 08, 2024	30.49	31.98	30.30	31.96	11,041,308	+1.57(+5.17%)
Feb 07, 2024	30.60	30.99	30.31	30.39	5,503,876	-0.29(-0.93%)
Feb 06, 2024	29.44	30.69	29.29	30.67	7,273,518	+1.27(+4.30%)
Feb 05, 2024	29.59	29.70	29.18	29.41	5,050,195	-0.61(-2.04%)
Feb 02, 2024	29.69	30.14	29.45	30.02	5,040,995	+0.19(+0.63%)

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.