Southwest Airlines Co. (1LUV) - Historical data, historical prices

35.70000 EUR

0.685

1.88%

Last update Dec 17, 3:55 PM CET

Main market

Day range

35.70000

35.70000

36.064999

Previous close

36.38500

Open

35.81000

Access this stock data via API

Southwest Airlines Co.

35.70

0.69

1.88%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Dec 17, 2025	35.81	36.06	35.70	35.70	-0.31%	462
Dec 16, 2025	36.24	36.39	36.24	36.39	0.41%	6
Dec 15, 2025	34.59	34.59	34.59	34.59	0	0
Dec 12, 2025	34.59	34.59	34.59	34.59	0	0
Dec 11, 2025	34.78	34.78	34.59	34.59	-0.55%	566
Dec 10, 2025	33.55	33.61	33.54	33.61	0.16%	550
Dec 09, 2025	32.65	32.65	32.65	32.65	0	0
Dec 08, 2025	32.73	32.79	32.65	32.65	-0.26%	305
Dec 05, 2025	30.43	32.96	30.43	32.96	8.31%	183
Dec 04, 2025	30.22	30.22	30.22	30.22	0	0
Dec 03, 2025	30.22	30.22	30.22	30.22	0	0
Dec 02, 2025	30.03	30.22	30.03	30.22	0.63%	411
Dec 01, 2025	27.83	27.83	27.83	27.83	0	0
Nov 28, 2025	27.83	27.83	27.83	27.83	0	0
Nov 27, 2025	27.83	27.83	27.83	27.83	0	0
Nov 26, 2025	27.83	27.83	27.83	27.83	0	0
Nov 25, 2025	27.83	27.83	27.83	27.83	0	0
Nov 24, 2025	27.83	27.83	27.83	27.83	0	0
Nov 21, 2025	27.83	27.83	27.83	27.83	0	0
Nov 20, 2025	27.83	27.83	27.83	27.83	0	0
Nov 19, 2025	28.04	28.04	27.83	27.83	-0.75%	195
Nov 18, 2025	27.90	27.90	27.90	27.90	0	0

Access /time_series data via our API — starting from the Basic plan.