Skip to main content
Southwest Airlines Co. (BIT:1LUV)
Italy flag Italy · Delayed Price · Currency is EUR
32.96
+2.39 (7.80%)
At close: Dec 5, 2025

Southwest Airlines Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.4330.4330.4332.9632.967.80%183
Dec 4, 202530.5830.5830.5830.5830.580.30%-
Dec 3, 202530.4930.4930.4930.4930.490.89%-
Dec 2, 202530.0330.0330.0330.2230.220.60%411
Dec 1, 202530.0430.0430.0430.0430.04-1.38%-
Nov 28, 202530.4630.4630.4630.4630.460.38%-
Nov 27, 202530.3430.3430.3430.3430.34-0.23%-
Nov 26, 202530.4130.4130.4130.4130.411.86%-
Nov 25, 202529.8629.8629.8629.8629.863.57%-
Nov 24, 202528.8328.8328.8328.8328.831.82%-
Nov 21, 202528.3128.3128.3128.3128.312.02%-
Nov 20, 202527.7527.7527.7527.7527.75-0.29%-
Nov 19, 202528.0428.0428.0427.8327.830.94%195
Nov 18, 202527.5727.5727.5727.5727.57-1.18%-
Nov 17, 202528.0828.0828.0827.9027.90-1.10%189
Nov 14, 202528.2128.2128.2128.2128.21-0.63%-
Nov 13, 202528.3928.3928.3928.3928.39-0.04%-
Nov 12, 202528.4028.4028.4028.4028.403.50%-
Nov 11, 202527.4427.4427.4427.4427.44-3.36%-
Nov 10, 202528.5128.5128.5128.4028.405.13%322
Nov 7, 202527.0127.0127.0127.0127.01-0.50%-
Nov 6, 202527.1527.1527.1527.1527.151.48%-
Nov 5, 202526.7526.7526.7526.7526.752.57%-
Nov 4, 202526.0826.0826.0826.0826.08-1.04%-
Nov 3, 202526.3626.3626.3626.3626.360.71%-
Oct 31, 202526.0926.1026.0926.1726.17-1.39%3,120
Oct 30, 202526.5426.5426.5426.5426.540.34%-
Oct 29, 202526.4526.4526.4526.4526.45-3.01%-
Oct 28, 202527.2727.2727.2727.2727.27-2.45%-
Oct 27, 202527.9627.9627.9627.9627.961.69%-
Oct 24, 202527.4927.4927.4927.4927.492.19%-
Oct 23, 202526.9026.9026.9026.9026.90-8.57%-
Oct 22, 202529.4229.4229.4229.4229.42-1.93%-
Oct 21, 202530.0030.0030.0030.0030.001.85%-
Oct 20, 202529.4629.4629.4629.4629.462.54%-
Oct 17, 202528.7328.7328.7328.7328.730.56%-
Oct 16, 202528.5728.5728.5728.5728.57-1.06%-
Oct 15, 202528.8728.8728.8728.8728.872.74%-
Oct 14, 202528.1028.1028.1028.1028.102.20%-
Oct 13, 202527.5027.5027.5027.5027.501.33%-
Oct 10, 202527.1427.1427.1427.1427.14-2.69%-
Oct 9, 202527.8927.8927.8927.8927.890.14%-
Oct 8, 202527.8527.8527.8527.8527.850.56%-
Oct 7, 202527.6927.6927.6927.6927.69-0.49%-
Oct 6, 202527.8327.8327.8327.8327.83-0.61%-
Oct 3, 202528.0028.0028.0028.0028.002.10%-
Oct 2, 202527.4227.4227.4227.4227.42-0.40%-
Oct 1, 202527.5327.5327.5327.5327.531.74%-
Sep 30, 202527.0627.0627.0627.0627.06-2.40%-
Sep 29, 202527.7327.7327.7327.7327.73-0.05%-
Sep 26, 202527.7427.7427.7427.7427.740.95%-
Sep 25, 202527.4827.4827.4827.4827.48-3.48%-
Sep 24, 202528.4728.4728.4728.4728.470.89%-
Sep 23, 202528.2228.2228.2228.2228.223.41%-
Sep 22, 202527.2927.2927.2927.2927.29-0.87%-
Sep 19, 202527.5327.5327.5327.5327.530.97%-
Sep 18, 202527.2727.2727.2727.2727.27-0.51%-
Sep 17, 202527.4127.4127.4127.4127.415.06%-
Sep 16, 202526.0926.0926.0926.0926.09-2.03%-
Sep 15, 202526.6326.6326.6326.6326.63-1.55%-
Sep 12, 202527.0527.0527.0527.0527.051.96%-
Sep 11, 202526.5326.5326.5326.5326.531.05%-
Sep 10, 202526.2526.2526.2526.2526.25-1.92%-
Sep 9, 202526.7726.7726.7726.7726.77-0.61%-
Sep 8, 202526.9326.9326.9326.9326.930.50%-
Sep 5, 202526.8026.8026.8026.8026.80-1.85%-
Sep 4, 202527.3027.3027.3027.3027.30-1.99%-
Sep 3, 202527.8627.8627.8627.8627.86-0.54%-
Sep 2, 202528.0128.0128.0128.0128.01--
Sep 1, 202528.0128.0128.0128.0128.01--
Aug 29, 202528.0128.0128.0128.0128.01-0.05%-
Aug 28, 202528.0228.0228.0228.0228.02-2.35%-
Aug 27, 202528.7028.7028.7028.7028.701.83%-
Aug 26, 202528.1828.1828.1828.1828.181.29%-
Aug 25, 202527.8227.8227.8227.8227.821.27%-
Aug 22, 202527.4727.4727.4727.4727.473.12%-
Aug 21, 202526.6426.6426.6426.6426.64-0.82%-
Aug 20, 202526.8626.8626.8626.8626.86-0.57%-
Aug 19, 202527.0227.0227.0227.0227.020.84%-
Aug 18, 202526.7926.7926.7926.7926.792.66%-
Aug 14, 202526.1026.1026.1026.1026.10-0.46%-
Aug 13, 202526.2226.2226.2226.2226.221.51%-
Aug 12, 202525.8325.8325.8325.8325.832.16%-
Aug 11, 202525.2825.2825.2825.2825.28-0.84%-
Aug 8, 202525.5025.5025.5025.5025.500.28%-
Aug 7, 202525.4325.4325.4325.4325.43-1.99%-
Aug 6, 202525.9425.9425.9425.9425.941.11%-
Aug 5, 202525.6625.6625.6625.6625.66-0.47%-
Aug 4, 202525.7825.7825.7825.7825.780.98%-
Aug 1, 202525.5325.5325.5325.5325.53-4.65%-
Jul 31, 202526.7726.7726.7726.7726.77--
Jul 30, 202526.7726.7726.7726.7726.77-2.78%-
Jul 29, 202527.5427.5427.5427.5427.54-1.75%-
Jul 28, 202528.0328.0328.0328.0328.03-0.04%-
Jul 25, 202528.0428.0428.0428.0428.04-0.81%-
Jul 24, 202528.2728.2728.2728.2728.27-11.59%-
Jul 23, 202531.9731.9731.9731.9731.970.95%-
Jul 22, 202531.6731.6731.6731.6731.67-0.03%-
Jul 21, 202531.6831.6831.6831.6831.681.33%-
Jul 18, 202531.2731.2731.2731.2731.27-1.73%-