stockNYSE: LUV • 28 Days Updates
Southwest Airlines Company (LUV)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Southwest Airlines (LUV) operates as a major budget airline carrier, trading on NYSE Stocks. Shares last closed at $41.36, moving -2.61% over the past week and +5.40% across 28 days. Longer term, the stock is -13.69% over 3 months, +4.84% over 6 months and +30.56% over 12 months. Comparable carriers and transport names AAL (American Airlines Group) (-1.61%), UBER (Uber Technologies) (-2.00%), CSX (CSX) (-3.47%), UAL (United Airlines) (-2.17%) and DAL (Delta Air Lines) (+2.79%) moved similarly over the same 28-day stretch.
Investor Relations:investors.southwest.com
Price & Performance Trajectory
Southwest Airlines CompanyNYSE: LUV
Latest Close
$41.36
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesLUV session performance
✓ Latest Close USD
$41.36
Latest session close
+$2.12vs period start
Period Return % % GAIN
+5.4%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$43.2 / $38.16
Period range envelope
$5.04channel spread
Total Volume SHARES
135.85M
Period turnover
Avg: 6.79M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $41.36 | -0.86% | $41.50 | $40.82 | 14.56M |
| Oct 07, 2026 | $41.72 | -1.72% | $42.14 | $41.54 | 4.71M |
| Oct 06, 2026 | $42.45 | +1.43% | $43.16 | $41.86 | 4.84M |
| Oct 05, 2026 | $41.85 | -1.46% | $42.59 | $41.70 | 5.79M |
| Oct 02, 2026 | $42.47 | +1.51% | $42.83 | $41.81 | 6.20M |
| Oct 01, 2026 | $41.84 | +0.48% | $42.19 | $41.36 | 5.11M |
| Sep 30, 2026 | $41.64 | -1.05% | $42.24 | $41.44 | 4.84M |
| Sep 29, 2026 | $42.08 | -0.47% | $43.17 | $41.47 | 4.11M |
| Sep 28, 2026 | $42.28 | -0.94% | $42.96 | $41.30 | 5.97M |
| Sep 25, 2026 | $42.68 | +2.72% | $42.77 | $41.19 | 6.98M |
| Sep 24, 2026 | $41.55 | +1.24% | $41.86 | $40.45 | 6.02M |
| Sep 23, 2026 | $41.04 | -2.47% | $41.79 | $40.99 | 5.66M |
| Sep 22, 2026 | $42.08 | +0.74% | $43.20 | $41.63 | 7.72M |
| Sep 21, 2026 | $41.77 | +1.93% | $41.78 | $40.93 | 6.33M |
| Sep 18, 2026 | $40.98 | +1.59% | $41.34 | $40.49 | 14.08M |
Page 1 of 2