Southwest Airlines Company (LUV) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	46.92	47.27	46.25	47.05	+0.23%	3,764,400
2026-08-06	48.42	48.43	46.89	46.94	-3.79%	4,451,600
2026-08-05	48.77	49.73	48.62	48.79	+0.18%	5,591,600
2026-08-04	47.90	49.12	47.29	48.70	+3.46%	5,885,600
2026-08-03	46.60	47.34	45.73	47.07	+4.67%	7,846,600
2026-07-31	45.35	45.75	44.80	44.97	-1.38%	4,167,800
2026-07-30	45.00	45.67	44.19	45.60	+2.75%	4,672,300
2026-07-29	45.00	45.60	44.33	44.38	-4.17%	4,209,500
2026-07-28	45.65	46.75	44.55	46.31	+2.05%	5,293,300
2026-07-27	46.03	46.96	44.83	45.38	+0.67%	7,467,700
2026-07-24	44.70	46.50	44.48	45.08	+0.83%	6,366,400
2026-07-23	45.50	46.68	44.43	44.71	-6.19%	11,772,800
2026-07-22	47.63	48.45	47.22	47.66	-2.12%	6,071,600
2026-07-21	48.97	49.00	47.88	48.69	+0.72%	4,995,700
2026-07-20	48.50	48.94	47.93	48.34	+0.54%	4,975,800
2026-07-17	48.75	48.95	47.56	48.08	-2.73%	3,877,869
2026-07-16	49.02	50.13	48.81	49.43	+0.37%	5,742,464
2026-07-15	47.77	49.48	47.77	49.25	+3.55%	5,611,700
2026-07-14	48.23	48.24	47.17	47.56	-0.75%	5,182,200
2026-07-13	48.25	48.96	47.59	47.92	-1.05%	4,847,600
2026-07-10	48.81	49.16	48.00	48.43	-1.61%	4,914,163
2026-07-09	49.50	49.97	48.71	49.22	+1.15%	3,773,110
2026-07-08	48.36	49.47	47.67	48.66	-1.56%	5,682,900
2026-07-07	50.77	51.20	49.08	49.43	-2.72%	5,275,912
2026-07-06	51.00	51.52	50.20	50.81	+1.11%	6,541,356
2026-07-02	51.48	51.69	49.61	50.25	-0.44%	4,563,900
2026-07-01	52.05	52.23	50.46	50.47	-1.85%	5,010,000
2026-06-30	50.99	51.89	50.67	51.42	-0.35%	5,014,400
2026-06-29	51.42	52.10	50.98	51.60	-0.60%	6,396,100
2026-06-26	52.00	53.13	51.13	51.91	-0.35%	10,908,200
2026-06-25	51.55	53.09	51.39	52.09	+2.26%	7,781,500
2026-06-24	50.25	51.34	50.25	50.94	+3.10%	11,216,900
2026-06-23	47.89	50.20	47.78	49.41	+1.73%	6,106,100
2026-06-22	47.50	49.61	47.23	48.57	+1.25%	6,360,500
2026-06-18	47.93	48.67	47.71	47.97	+2.81%	11,291,400
2026-06-17	47.42	48.51	46.64	46.66	-1.62%	6,484,300
2026-06-16	47.00	48.48	46.65	47.43	+2.93%	11,454,600
2026-06-15	47.06	47.69	45.79	46.08	+1.34%	6,768,900
2026-06-12	44.99	45.70	44.00	45.47	+2.66%	6,520,200
2026-06-11	40.83	44.41	40.83	44.29	+6.98%	6,346,400
2026-06-10	43.04	43.04	40.98	41.40	-4.10%	5,444,200
2026-06-09	41.94	43.23	41.02	43.17	+5.24%	6,423,400
2026-06-08	41.54	41.78	40.90	41.02	-1.25%	5,054,900
2026-06-05	41.30	41.85	41.00	41.54	+0.56%	4,885,959
2026-06-04	41.63	42.30	41.05	41.31	+1.08%	4,558,720
2026-06-03	41.54	42.16	40.82	40.87	-3.47%	5,819,000
2026-06-02	42.60	42.96	41.98	42.34	-0.98%	4,321,600
2026-06-01	42.37	42.88	41.50	42.76	-0.44%	5,605,300
2026-05-29	43.28	44.12	42.94	42.95	-0.83%	5,811,623
2026-05-28	43.02	43.94	42.40	43.31	-0.85%	8,305,853
2026-05-27	43.46	44.44	43.02	43.68	+3.31%	8,112,677
2026-05-26	42.24	42.91	41.72	42.28	+3.48%	7,115,100
2026-05-22	40.93	41.34	40.24	40.86	+0.20%	7,028,500
2026-05-21	39.08	40.91	38.81	40.78	+2.72%	8,050,700
2026-05-20	37.67	40.09	37.44	39.70	+6.29%	7,906,900
2026-05-19	37.88	37.98	37.23	37.35	-2.63%	4,766,800
2026-05-18	38.62	39.67	38.10	38.36	-0.36%	7,500,200
2026-05-15	38.66	38.98	38.17	38.50	-2.11%	6,383,700
2026-05-14	39.82	40.25	39.10	39.33	-0.20%	4,482,000
2026-05-13	39.12	39.72	38.87	39.41	-0.18%	4,796,600
2026-05-12	39.65	39.78	38.83	39.48	-1.28%	5,581,700
2026-05-11	40.91	41.27	39.92	39.99	-3.20%	4,781,000
2026-05-08	41.82	42.22	40.97	41.31	-0.19%	4,938,800
2026-05-07	41.87	42.39	40.57	41.39	-0.27%	7,481,400
2026-05-06	41.35	42.00	40.51	41.50	+4.51%	9,236,200
2026-05-05	38.79	39.84	38.44	39.71	+3.55%	4,694,100
2026-05-04	38.44	39.48	37.94	38.35	-1.06%	8,246,400
2026-05-01	38.00	39.97	37.50	38.76	+2.22%	10,101,400
2026-04-30	37.80	38.51	37.80	37.92	+1.88%	5,079,400
2026-04-29	37.66	37.88	36.92	37.22	-2.08%	6,829,100
2026-04-28	37.96	38.53	37.82	38.01	-0.50%	4,596,100
2026-04-27	39.39	39.81	38.17	38.20	-3.17%	6,089,300
2026-04-24	38.02	39.55	37.85	39.45	+4.50%	9,396,700
2026-04-23	38.25	39.19	36.85	37.75	-4.07%	16,710,900
2026-04-22	40.65	40.89	39.06	39.35	-3.84%	9,518,200
2026-04-21	41.50	42.02	40.58	40.92	-2.15%	4,715,000
2026-04-20	41.81	42.39	41.55	41.82	-2.06%	6,547,200
2026-04-17	43.34	44.92	42.55	42.70	+5.09%	10,387,600
2026-04-16	41.85	42.38	40.61	40.63	-2.57%	6,723,800
2026-04-15	41.29	42.40	40.91	41.70	+1.07%	7,219,300
2026-04-14	40.25	42.03	40.10	41.26	+4.59%	9,146,700
2026-04-13	38.71	39.48	38.20	39.45	-0.28%	4,503,200
2026-04-10	40.59	40.59	39.27	39.56	-1.62%	4,663,600
2026-04-09	39.95	40.74	39.32	40.21	-0.47%	5,378,000
2026-04-08	42.68	43.43	40.08	40.40	+6.68%	12,178,200
2026-04-07	37.61	38.14	37.05	37.87	-0.81%	7,226,700
2026-04-06	37.43	38.60	37.21	38.18	+1.54%	4,412,100
2026-04-02	36.06	37.90	35.73	37.60	-1.65%	9,750,800
2026-04-01	37.46	38.88	37.17	38.23	+1.76%	9,651,400
2026-03-31	36.94	37.87	36.11	37.57	+3.53%	8,644,100
2026-03-30	37.37	37.50	36.15	36.29	-2.86%	6,866,200
2026-03-27	38.87	39.23	37.11	37.36	-5.49%	7,164,800
2026-03-26	39.78	40.28	39.01	39.53	-1.64%	5,037,200
2026-03-25	40.74	41.67	39.82	40.19	+0.90%	6,658,600
2026-03-24	39.60	40.41	39.20	39.83	-1.29%	7,379,800
2026-03-23	40.85	41.48	40.28	40.35	+2.39%	8,467,900
2026-03-20	40.71	40.97	38.88	39.41	-3.57%	14,030,000
2026-03-19	39.42	41.37	39.35	40.87	+1.69%	8,901,500
2026-03-18	40.98	41.39	40.02	40.19	-2.26%	10,974,100
2026-03-17	40.88	41.83	40.67	41.12	+2.21%	9,829,800
2026-03-16	39.48	40.23	39.34	40.23	+3.82%	7,977,800
2026-03-13	38.96	39.84	38.09	38.75	+0.36%	10,373,400
2026-03-12	40.50	40.70	38.54	38.61	-7.74%	9,838,200
2026-03-11	42.55	42.93	41.39	41.85	-2.27%	7,960,500
2026-03-10	42.38	44.61	42.12	42.82	-0.49%	10,990,700
2026-03-09	40.69	43.11	38.82	43.03	+3.54%	14,823,200
2026-03-06	43.00	43.00	40.47	41.56	-5.33%	14,084,100
2026-03-05	46.25	46.62	43.89	43.90	-6.89%	15,598,900
2026-03-04	47.93	48.39	46.78	47.15	-1.26%	7,909,800
2026-03-03	46.52	48.32	46.02	47.75	-1.08%	12,373,400
2026-03-02	48.00	49.02	46.95	48.27	-2.01%	10,033,400
2026-02-27	50.73	50.91	48.71	49.26	-3.28%	9,146,300
2026-02-26	50.57	51.65	49.98	50.93	+2.08%	11,230,300
2026-02-25	50.71	50.80	49.40	49.89	-1.48%	10,176,200
2026-02-24	50.68	51.43	50.17	50.64	-0.51%	9,321,300
2026-02-23	51.87	52.37	50.25	50.90	-2.28%	8,914,300
2026-02-20	52.18	52.41	51.30	52.09	+0.02%	7,074,600
2026-02-19	54.31	54.70	52.00	52.08	-4.96%	9,750,000
2026-02-18	53.68	54.89	53.15	54.80	+1.00%	13,316,600
2026-02-17	52.67	55.11	52.64	54.26	+6.16%	12,962,200
2026-02-13	51.08	51.72	50.21	51.11	+0.55%	9,161,900
2026-02-12	52.21	52.74	49.80	50.83	-1.17%	13,189,800
2026-02-11	54.24	54.70	51.23	51.43	-4.88%	10,556,400
2026-02-10	53.27	54.55	53.19	54.07	+1.33%	8,464,700
2026-02-09	53.82	54.25	53.10	53.36	-1.66%	8,403,300
2026-02-06	52.85	54.70	52.67	54.26	+3.33%	14,795,400
2026-02-05	52.53	52.97	51.88	52.51	-0.15%	7,803,300
2026-02-04	51.55	52.77	50.86	52.59	+2.73%	12,376,600
2026-02-03	50.00	51.21	49.93	51.19	+3.12%	10,884,600
2026-02-02	48.77	49.80	48.10	49.64	+4.46%	13,003,200
2026-01-30	48.54	49.85	47.30	47.52	-2.02%	14,685,000
2026-01-29	43.38	49.12	42.68	48.50	+18.70%	34,535,300
2026-01-28	41.89	42.02	40.68	40.86	-1.16%	10,626,300
2026-01-27	42.05	42.50	41.20	41.34	-1.64%	7,890,600
2026-01-26	41.87	42.41	41.71	42.03	+0.19%	6,183,500
2026-01-23	41.81	42.43	41.76	41.95	-1.15%	7,012,900
2026-01-22	43.12	43.91	42.24	42.44	-0.96%	10,195,500
2026-01-21	42.85	43.47	42.35	42.85	+1.11%	11,975,200
2026-01-20	42.47	43.14	41.86	42.38	-1.72%	9,655,100
2026-01-16	43.06	43.31	42.62	43.12	+0.05%	6,841,900
2026-01-15	43.01	43.41	42.54	43.10	+1.29%	7,874,600
2026-01-14	43.12	43.72	41.75	42.55	-1.50%	8,868,400
2026-01-13	43.30	44.43	42.90	43.20	-1.48%	7,418,300
2026-01-12	43.99	44.01	43.17	43.85	-1.50%	8,381,800
2026-01-09	44.20	45.02	43.87	44.52	+3.73%	12,343,400
2026-01-08	42.66	43.38	42.54	42.92	+0.66%	8,238,400
2026-01-07	42.58	43.19	42.44	42.64	+0.38%	10,053,400
2026-01-06	42.52	43.20	42.15	42.48	+0.09%	7,993,200
2026-01-05	41.13	42.80	41.12	42.44	+2.76%	7,849,900
2026-01-02	41.51	41.84	40.85	41.30	-0.07%	6,338,700
2025-12-31	41.34	41.66	41.22	41.33	+0.15%	6,352,100
2025-12-30	41.12	41.57	41.02	41.27	+0.36%	6,535,800
2025-12-29	41.18	41.70	40.97	41.12	-0.39%	4,953,500
2025-12-26	41.17	41.63	41.11	41.28	-0.48%	5,291,000
2025-12-24	41.48	41.73	41.32	41.48	-0.19%	2,013,300
2025-12-23	42.03	42.66	41.39	41.56	-1.61%	8,845,300
2025-12-22	41.39	42.34	41.28	42.24	+2.38%	7,295,900
2025-12-19	40.90	41.35	40.69	41.26	+1.30%	17,197,900
2025-12-18	41.25	41.83	40.67	40.73	-0.61%	10,585,500
2025-12-17	42.17	42.83	40.98	40.98	-2.82%	12,332,900
2025-12-16	42.63	43.54	41.92	42.17	+1.08%	12,565,100
2025-12-15	41.61	41.96	40.91	41.72	+1.34%	18,835,600
2025-12-12	41.40	42.20	41.09	41.17	+1.06%	20,008,600
2025-12-11	39.93	41.14	39.77	40.74	+2.28%	22,816,800
2025-12-10	38.20	39.85	38.09	39.83	+4.40%	17,176,500
2025-12-09	37.60	38.70	37.55	38.15	+0.53%	8,837,400
2025-12-08	38.10	38.37	37.38	37.95	+0.26%	12,448,300
2025-12-05	35.31	38.17	35.31	37.85	+5.70%	15,212,300
2025-12-04	35.65	36.29	35.12	35.81	+0.36%	10,861,300
2025-12-03	35.42	35.77	35.29	35.68	+0.71%	6,539,400
2025-12-02	34.85	35.73	34.44	35.43	+1.90%	7,239,000
2025-12-01	34.53	35.11	34.28	34.77	-0.11%	6,694,000
2025-11-28	35.05	35.34	34.78	34.81	-0.71%	2,546,100
2025-11-26	34.36	35.39	34.23	35.06	+2.04%	4,766,200
2025-11-25	33.30	34.73	33.03	34.36	+3.25%	7,179,100
2025-11-24	33.02	33.43	32.79	33.28	+1.46%	6,136,600
2025-11-21	31.52	33.24	31.31	32.80	+5.26%	7,111,200
2025-11-20	32.37	32.66	31.15	31.16	-2.38%	7,806,000
2025-11-19	32.35	32.97	31.78	31.92	-0.13%	5,614,400
2025-11-18	31.66	32.26	31.53	31.96	+0.35%	7,093,400
2025-11-17	32.80	32.83	31.57	31.85	-2.96%	5,773,700
2025-11-14	32.55	33.08	32.42	32.82	-0.67%	7,673,600
2025-11-13	33.24	33.80	32.87	33.04	-0.90%	7,849,200
2025-11-12	32.03	33.48	32.03	33.34	+4.22%	8,948,800
2025-11-11	32.80	32.80	31.79	31.99	-2.05%	7,650,900
2025-11-10	32.75	33.58	32.47	32.66	+0.65%	7,819,100
2025-11-07	31.16	32.47	30.85	32.45	+2.98%	8,647,100
2025-11-06	31.59	31.97	31.05	31.51	-0.35%	7,749,500
2025-11-05	29.80	31.65	29.80	31.62	+6.57%	9,061,800
2025-11-04	30.03	30.17	29.26	29.67	-2.50%	12,954,900
2025-11-03	30.16	30.76	29.75	30.43	+0.43%	8,815,200
2025-10-31	30.00	30.39	29.92	30.30	+0.70%	8,462,500
2025-10-30	30.49	30.77	30.05	30.09	-1.86%	6,580,200
2025-10-29	31.02	31.13	30.46	30.66	-1.38%	10,919,900
2025-10-28	32.15	32.18	31.03	31.09	-3.60%	11,384,700
2025-10-27	32.46	32.74	31.87	32.25	+0.16%	9,621,300
2025-10-24	32.05	32.43	31.38	32.20	+1.74%	15,189,600
2025-10-23	32.82	33.15	31.02	31.65	-6.25%	27,807,800
2025-10-22	34.36	34.75	33.43	33.76	-2.65%	10,576,400
2025-10-21	34.12	34.98	34.06	34.68	+0.73%	9,405,000
2025-10-20	33.78	34.67	33.60	34.43	+2.71%	7,636,000
2025-10-17	33.23	33.80	33.19	33.52	+0.69%	8,264,400
2025-10-16	33.67	34.05	32.84	33.29	-0.80%	11,017,200
2025-10-15	33.75	33.88	33.25	33.56	+0.42%	7,429,100
2025-10-14	31.52	33.63	31.42	33.42	+4.76%	11,028,900
2025-10-13	31.73	32.32	31.56	31.90	+1.95%	4,892,700
2025-10-10	31.85	32.63	31.06	31.29	-1.23%	7,987,400
2025-10-09	33.53	33.73	31.47	31.68	-2.37%	10,590,300
2025-10-08	32.66	32.70	32.11	32.45	+0.19%	7,688,800
2025-10-07	32.57	32.76	32.09	32.39	-0.58%	8,065,900
2025-10-06	32.54	32.71	31.77	32.58	+0.18%	6,908,500
2025-10-03	32.75	33.49	32.51	32.52	+0.65%	9,214,100
2025-10-02	32.28	32.58	31.84	32.31	+0.09%	7,438,900
2025-10-01	31.99	32.55	31.81	32.28	+1.16%	8,546,700
2025-09-30	32.83	32.89	30.77	31.91	-2.59%	10,283,400
2025-09-29	32.76	33.06	32.41	32.76	+0.71%	9,139,200
2025-09-26	32.14	32.60	32.00	32.53	+1.88%	6,824,700
2025-09-25	32.88	32.88	31.66	31.93	-3.42%	9,892,700
2025-09-24	33.38	33.90	32.97	33.06	-0.84%	8,455,100
2025-09-23	32.25	33.41	32.24	33.34	+3.22%	12,691,400
2025-09-22	32.25	32.45	31.91	32.30	-0.68%	10,781,200
2025-09-19	32.49	32.75	31.98	32.52	+0.77%	22,410,900
2025-09-18	32.20	32.40	31.64	32.27	+0.47%	9,021,300
2025-09-17	31.74	32.63	31.56	32.12	+1.74%	10,892,500
2025-09-16	31.51	31.71	30.71	31.57	+0.45%	8,161,900
2025-09-15	31.76	31.79	31.19	31.43	-0.73%	8,911,000
2025-09-12	31.87	32.46	31.54	31.66	-0.19%	10,397,700
2025-09-11	31.35	31.84	30.60	31.72	+1.96%	11,511,900
2025-09-10	30.81	31.43	30.58	31.11	+0.39%	7,513,600
2025-09-09	31.61	31.68	30.64	30.99	-2.27%	6,896,100
2025-09-08	31.27	31.86	31.20	31.71	+1.02%	9,332,500
2025-09-05	31.23	31.86	30.99	31.39	+0.87%	8,027,900
2025-09-04	32.37	32.68	30.90	31.12	-3.74%	10,494,900
2025-09-03	32.16	33.35	32.12	32.33	+0.25%	4,369,700
2025-09-02	32.32	32.94	31.71	32.25	-1.98%	7,200,600
2025-08-29	33.02	33.07	32.63	32.90	-0.24%	3,666,000
2025-08-28	33.35	33.35	32.55	32.98	-0.63%	5,208,300
2025-08-27	33.37	33.64	33.03	33.19	-0.63%	5,190,100
2025-08-26	32.53	33.51	32.49	33.40	+2.71%	8,181,800
2025-08-25	32.42	32.79	32.42	32.52	-0.76%	7,783,200
2025-08-22	31.22	32.87	31.22	32.77	+5.47%	8,447,700
2025-08-21	31.00	31.11	30.55	31.07	-0.35%	4,871,900
2025-08-20	31.23	31.66	31.10	31.18	-1.30%	5,368,800
2025-08-19	31.35	31.72	31.22	31.59	+0.89%	5,219,600
2025-08-18	31.34	31.42	31.02	31.31	-0.60%	8,090,700
2025-08-15	30.87	31.77	30.75	31.50	+2.61%	7,885,000
2025-08-14	30.52	30.82	30.22	30.70	-0.87%	5,812,700
2025-08-13	30.63	31.15	30.40	30.97	+0.81%	7,877,000
2025-08-12	29.38	30.88	29.33	30.72	+5.71%	12,196,500
2025-08-11	29.60	29.93	28.98	29.06	-1.89%	7,961,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jun (+11.49%). Worst month: Jul (-7.56%). Based on 5 years of daily data (2022–2026).

Jan+5.44%
Feb+2.23%
Mar-7.45%
Apr-6.96%
May+7.45%
Jun+11.49%
Jul-7.56%
Aug+4.88%
Sep-4.91%
Oct-1.40%
Nov+10.79%
Dec+3.24%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Southwest Airlines Company's (LUV) latest close?

47.05 on 2026-08-07, from the Closelook data lake's daily price record.

What is LUV's 52-week high and low?

55.11 high and 28.98 low over the trailing 52 weeks, as of 2026-08-07.

What is Southwest Airlines Company's strongest and weakest month historically?

Historically, LUV's strongest calendar month has been Jun (average +11.49%) and its weakest Jul (average -7.56%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.