Skip to main content
Southwest Airlines Co. (VIE:LUV)
Austria flag Austria · Delayed Price · Currency is EUR
32.51
+2.02 (6.63%)
At close: Dec 5, 2025

Southwest Airlines Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202530.7332.5130.2332.5132.516.63%-
Dec 4, 202530.6130.6430.4530.4930.49-0.16%-
Dec 3, 202530.6330.6330.3430.5430.540.99%-
Dec 2, 202529.9330.2429.9330.2430.240.52%-
Dec 1, 202529.7630.0829.6430.0830.08-1.02%-
Nov 28, 202530.4330.4530.2830.3930.390.48%-
Nov 27, 202530.2730.2930.2530.2530.25-0.64%-
Nov 26, 202529.8130.4429.5330.4430.442.04%-
Nov 25, 202528.8729.8328.8129.8329.834.48%-
Nov 24, 202528.5928.5928.3928.5528.550.62%-
Nov 21, 202527.0928.3827.0928.3828.382.22%-
Nov 20, 202527.9728.0127.7627.7627.76-0.45%-
Nov 19, 202527.6128.0927.6027.8927.891.47%-
Nov 18, 202527.2827.4827.2827.4827.48-1.58%-
Nov 17, 202528.4228.4227.9227.9227.92-0.92%-
Nov 14, 202528.3928.3928.0228.1828.18-0.70%-
Nov 13, 202528.6828.7428.3828.3828.38-0.12%-
Nov 12, 202527.6828.4227.6428.4228.423.38%-
Nov 11, 202528.2928.2927.4927.4927.49-3.15%-
Nov 10, 202528.0428.3828.0428.3828.385.19%-
Nov 7, 202527.3627.3626.9726.9826.98-0.68%-
Nov 6, 202527.4827.4827.1727.1727.171.49%-
Nov 5, 202525.8026.7725.8026.7726.772.61%-
Nov 4, 202526.0626.1826.0426.0926.09-1.06%-
Nov 3, 202526.2826.3726.1226.3726.370.76%-
Oct 31, 202526.4026.4026.0726.1726.17-1.54%-
Oct 30, 202526.4226.5826.3226.5826.580.62%-
Oct 29, 202526.8526.8526.3926.4126.41-3.38%-
Oct 28, 202527.7027.7027.2927.3427.34-2.08%-
Oct 27, 202527.9227.9227.8127.9227.921.69%-
Oct 24, 202527.3827.4827.3827.4527.452.10%-
Oct 23, 202529.7829.7826.8926.8926.89-8.80%1,183
Oct 22, 202529.9130.0529.4829.4829.48-1.82%-
Oct 21, 202529.5830.0329.4030.0330.032.84%-
Oct 20, 202529.0629.2028.8629.2029.201.53%-
Oct 17, 202528.0928.7627.9728.7628.761.14%-
Oct 16, 202528.8328.9028.4328.4328.43-1.56%-
Oct 15, 202528.8628.8828.8428.8828.882.50%-
Oct 14, 202527.3528.1827.2528.1828.182.57%-
Oct 13, 202527.3527.4927.3527.4727.471.42%-
Oct 10, 202527.4427.5327.0927.0927.09-2.62%-
Oct 9, 202527.9528.8027.8227.8227.82-0.18%-
Oct 8, 202527.9428.0227.8727.8727.870.54%-
Oct 7, 202527.8427.9827.7227.7227.72-0.65%-
Oct 6, 202527.8228.0727.8127.9027.90-0.41%-
Oct 3, 202527.6428.1127.6028.0128.011.97%-
Oct 2, 202527.5327.6027.3327.4727.471.33%-
Oct 1, 202526.9027.2626.8827.1127.110.39%629
Sep 30, 202527.8728.0127.0127.0127.01-2.65%-
Sep 29, 202527.8527.9827.7427.7427.740.14%-
Sep 26, 202527.3527.7027.2527.7027.700.75%-
Sep 25, 202528.1328.1327.5027.5027.50-3.42%-
Sep 24, 202528.2928.5328.2928.4728.470.80%-
Sep 23, 202527.4028.2527.3628.2528.253.52%-
Sep 22, 202527.6527.6527.2927.2927.29-0.82%-
Sep 19, 202527.4827.6527.4827.5127.510.77%-
Sep 18, 202527.4427.4827.3027.3027.30-0.31%-
Sep 17, 202526.6527.3926.6527.3927.394.76%-
Sep 16, 202526.6926.7026.1426.1426.14-1.90%-
Sep 15, 202527.0627.0626.6526.6526.65-1.53%-
Sep 12, 202527.0027.2227.0027.0627.061.77%-
Sep 11, 202526.6226.7026.5926.5926.591.37%-
Sep 10, 202526.6426.6426.2326.2326.23-2.11%-
Sep 9, 202526.9827.0926.8026.8026.80-0.35%-
Sep 8, 202526.9026.9026.6726.8926.890.50%-
Sep 5, 202526.7226.7626.6426.7626.76-1.96%-
Sep 4, 202527.8027.8627.2927.2927.29-2.08%-
Sep 3, 202527.5927.8727.5927.8727.87-3.50%-
Sep 1, 202528.8028.8828.7328.8828.732.98%-
Aug 29, 202528.1928.3228.0528.0527.900.18%-
Aug 28, 202528.5228.5728.0028.0027.85-2.54%-
Aug 27, 202528.7328.8928.7328.7328.571.88%-
Aug 26, 202527.9428.2027.9328.2028.041.31%-
Aug 25, 202527.9328.0527.8327.8327.681.20%-
Aug 22, 202526.7627.5026.7627.5027.353.31%-
Aug 21, 202526.8126.8126.5926.6226.48-0.84%-
Aug 20, 202527.1027.1226.8526.8526.70-0.74%-
Aug 19, 202526.8127.0526.8027.0526.900.99%-
Aug 18, 202526.9427.0826.7826.7826.64-0.70%-
Aug 15, 202526.4526.9726.3126.9726.833.33%-
Aug 14, 202526.4826.5526.0826.1025.96-0.44%-
Aug 13, 202526.3026.4026.0926.2226.071.22%-
Aug 12, 202525.0525.9025.0525.9025.762.64%-
Aug 11, 202525.4525.5225.2425.2425.10-0.98%-
Aug 8, 202525.5125.6625.4925.4925.350.16%-
Aug 7, 202525.5425.7725.4525.4525.31-1.91%-
Aug 6, 202526.0426.0425.7225.9425.800.52%-
Aug 5, 202525.8625.8825.8125.8125.670.08%-
Aug 4, 202526.0326.0325.7925.7925.651.20%-
Aug 1, 202527.0827.0825.4825.4825.34-4.75%363
Jul 31, 202526.9926.9926.7526.7526.61-0.11%-
Jul 30, 202527.0827.3026.7826.7826.64-2.79%-
Jul 29, 202528.2228.3527.5527.5527.40-1.62%-
Jul 28, 202528.4628.6528.0128.0127.86-0.20%-
Jul 25, 202528.3928.4628.0628.0627.91-0.69%-
Jul 24, 202531.9531.9528.2628.2628.10-11.73%305
Jul 23, 202531.7432.0131.7032.0131.841.03%-
Jul 22, 202531.5431.6931.5031.6931.52-0.16%-
Jul 21, 202531.4431.7431.4431.7431.571.55%-
Jul 18, 202531.4431.4431.2531.2531.08-1.70%-