LUV Weekly Statistics
LUV weekly stock returns with week-by-week price performance and historical return data.
Southwest Airlines Co. (LUV) company overview
Southwest Airlines is the largest domestic air carrier in the United States by passengers boarded. Southwest operates nearly 800 aircraft in an all-Boeing 737 fleet. Despite offering some longer routes and a few perks for business travelers, the airline predominantly specializes in short-haul, leisure flights operated with a simple cabin configuration in a point-to-point network. In early 2026, Southwest modified its cabins to offer some rows with extra legroom, its ticketing process and merchandising to offer assigned seats, and more fare categories to include a basic economy class that appears for the first time in travel aggregators' search results and more directly competes with other airlines' offerings.
| Period | Return % |
|---|---|
| 2017 | -0.93 |
| 2017 | 2.3 |
| 2017 | 0.41 |
| 2017 | 3.27 |
| 2017 | 1.44 |
| 2017 | 2.9 |
| 2017 | 4.52 |
| 2017 | 1.63 |
| 2017 | 0.89 |
| 2017 | -4.49 |
| 2017 | -4.56 |
| 2017 | -1.68 |
| 2017 | 3.38 |
| 2017 | 1.53 |
| 2017 | -0.17 |
| 2017 | 2.17 |
| 2017 | 0.04 |
| 2017 | 3.33 |
| 2017 | -2.19 |
| 2017 | 1.4 |
| 2017 | 3.89 |
| 2017 | -0.33 |
| 2017 | -1.23 |
| 2017 | 1.4 |
| 2017 | 2.11 |
| 2017 | 0.06 |
| 2017 | 2.75 |
| 2017 | -1.6 |
| 2017 | -2.66 |
| 2017 | -6.12 |
| 2017 | -0.56 |
| 2017 | -4.63 |
| 2017 | -2.62 |
| 2017 | -1.35 |
| 2017 | -0.8 |
| 2017 | 2.05 |
| 2017 | 2.49 |
| 2017 | 0.2 |
| 2017 | 2.08 |
| 2017 | 4.32 |
| 2017 | 1.06 |
| 2017 | 0.71 |
| 2017 | -9.06 |
| 2017 | 0.19 |
| 2017 | -1.11 |
| 2017 | 2.49 |
| 2017 | 0.53 |
| 2017 | 8.67 |
| 2017 | 2.71 |
| 2017 | 1.92 |
| 2017 | 1.34 |
| 2017 | -0.47 |
| 2018 | -2.41 |
| 2018 | 1.82 |
| 2018 | -0.7 |
| 2018 | -6.23 |
| 2018 | -3.02 |
| 2018 | -4.34 |
| 2018 | 3.79 |
| 2018 | -0.15 |
| 2018 | -1.6 |
| 2018 | 3.5 |
| 2018 | 1.7 |
| 2018 | -6.51 |
| 2018 | -0.38 |
| 2018 | -3.32 |
| 2018 | -1.01 |
| 2018 | -0.96 |
| 2018 | -2.39 |
| 2018 | -1.57 |
| 2018 | -0.64 |
| 2018 | -0.61 |
| 2018 | 0.78 |
| 2018 | -3.15 |
| 2018 | -1.27 |
| 2018 | 2.39 |
| 2018 | 0.15 |
| 2018 | -1.41 |
| 2018 | 4.17 |
| 2018 | 0.36 |
| 2018 | 0.07 |
| 2018 | 9.61 |
| 2018 | -1.15 |
| 2018 | 3.11 |
| 2018 | 1.07 |
| 2018 | 1.73 |
| 2018 | 0.23 |
| 2018 | 0.77 |
| 2018 | 0.86 |
| 2018 | 1.76 |
| 2018 | -1.41 |
| 2018 | -2.49 |
| 2018 | -5.78 |
| 2018 | 1.59 |
| 2018 | -14.72 |
| 2018 | 3.79 |
| 2018 | 1.59 |
| 2018 | 0.34 |
| 2018 | -0.13 |
| 2018 | 2.94 |
| 2018 | -6.45 |
| 2018 | -2.81 |
| 2018 | -7.8 |
| 2018 | 2.63 |
| 2019 | 1.96 |
| 2019 | 1.42 |
| 2019 | 7.04 |
| 2019 | 7.28 |
| 2019 | 4.08 |
| 2019 | 0.79 |
| 2019 | -0.64 |
| 2019 | -6.5 |
| 2019 | 0.8 |
| 2019 | -4.52 |
| 2019 | 2.95 |
| 2019 | -3.93 |
| 2019 | 5.38 |
| 2019 | 1.87 |
| 2019 | 1.66 |
| 2019 | -1.66 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 41.02 | 41.74 | 40.62 | 41.66 | — |
| 2026-10-08 | 41 | 41.5 | 40.82 | 41.36 | — |
| 2026-10-07 | 41.68 | 42.14 | 41.54 | 41.72 | — |
| 2026-10-06 | 42.34 | 43.15 | 41.86 | 42.45 | — |
| 2026-10-05 | 42.5 | 42.59 | 41.69 | 41.85 | — |
| 2026-10-02 | 42.8 | 42.83 | 41.81 | 42.47 | — |
| 2026-10-01 | 41.57 | 42.19 | 41.36 | 41.84 | — |
| 2026-09-30 | 42.13 | 42.19 | 41.44 | 41.64 | — |
| 2026-09-29 | 43.17 | 43.17 | 41.47 | 42.08 | — |
| 2026-09-28 | 41.54 | 42.96 | 41.3 | 42.28 | — |
| 2026-09-25 | 42.19 | 42.77 | 41.19 | 42.68 | — |
| 2026-09-24 | 40.74 | 41.85 | 40.45 | 41.55 | — |
| 2026-09-23 | 41.55 | 41.79 | 40.99 | 41.04 | — |
| 2026-09-21 | 41.68 | 41.78 | 40.93 | 41.77 | — |
| 2026-09-18 | 40.51 | 41.34 | 40.51 | 40.98 | — |
| 2026-09-17 | 40 | 41.03 | 39.87 | 40.34 | — |
| 2026-09-16 | 39.95 | 40 | 38.16 | 39.15 | — |
| 2026-09-15 | 39.74 | 39.6 | 38.65 | 39.28 | — |
| 2026-09-14 | 38.43 | 39.88 | 38.35 | 39.52 | — |
| 2026-09-11 | 39.67 | 39.67 | 39.01 | 39.24 | — |
| 2026-09-10 | 38.25 | 39.03 | 38.1 | 38.69 | — |
| 2026-09-09 | 37.89 | 38.82 | 37.75 | 38.68 | — |
| 2026-09-08 | 39.11 | 39.32 | 38.67 | 38.67 | — |
| 2026-09-04 | 38.75 | 39.76 | 38.75 | 39.62 | — |
| 2026-09-02 | 38.62 | 39.05 | 38.2 | 38.61 | — |
| 2026-09-01 | 38.1 | 38.45 | 37.58 | 37.68 | — |
| 2026-08-31 | 39.14 | 39.36 | 38.46 | 38.53 | — |
| 2026-08-27 | 40.52 | 40.77 | 39.69 | 39.76 | — |
| 2026-08-26 | 41.75 | 41.81 | 40.66 | 40.67 | — |
| 2026-08-25 | 41.65 | 41.84 | 40.42 | 40.82 | — |
| 2026-08-24 | 40.91 | 41.13 | 40.24 | 40.71 | — |
| 2026-08-21 | 40.6 | 40.6 | 39.99 | 40.38 | — |
| 2026-08-20 | 40.86 | 41 | 39.83 | 39.89 | — |
| 2026-08-19 | 42.6 | 42.74 | 41.39 | 41.42 | — |
| 2026-08-18 | 43.01 | 43.35 | 42.42 | 42.49 | — |
| 2026-08-17 | 44.09 | 44.08 | 43.24 | 43.35 | — |
| 2026-08-14 | 44.75 | 45.14 | 44.1 | 44.26 | — |
| 2026-08-13 | 45.84 | 45.9 | 44.85 | 44.87 | — |
| 2026-08-12 | 45.85 | 45.95 | 44.57 | 44.98 | — |
| 2026-08-11 | 45.2 | 45.89 | 44.97 | 45.52 | — |
| 2026-08-10 | 46.29 | 46.44 | 44.78 | 44.9 | — |
| 2026-08-07 | 46.92 | 47.27 | 46.26 | 47.05 | — |
| 2026-08-06 | 48.42 | 48.42 | 46.89 | 46.94 | — |
| 2026-08-05 | 48.77 | 49.72 | 48.62 | 48.79 | — |
| 2026-08-04 | 47.9 | 49.12 | 47.29 | 48.7 | — |
| 2026-08-03 | 46.6 | 47.34 | 45.73 | 47.07 | — |
| 2026-07-31 | 45.35 | 45.75 | 44.8 | 44.97 | — |
| 2026-07-30 | 45 | 45.67 | 44.19 | 45.6 | — |
| 2026-07-29 | 45 | 45.6 | 44.33 | 44.38 | — |
| 2026-07-28 | 45.65 | 46.74 | 44.55 | 46.31 | — |
| 2026-07-27 | 46.03 | 46.96 | 44.83 | 45.38 | — |
| 2026-07-24 | 44.7 | 46.5 | 44.47 | 45.08 | — |
| 2026-07-23 | 45.5 | 46.67 | 44.44 | 44.71 | — |
| 2026-07-22 | 47.63 | 48.45 | 47.22 | 47.66 | — |
| 2026-07-21 | 48.97 | 48.97 | 47.91 | 48.69 | — |
| 2026-07-20 | 48.5 | 48.94 | 47.93 | 48.34 | — |
| 2026-07-17 | 48.75 | 48.96 | 47.56 | 48.08 | — |
| 2026-07-16 | 49.02 | 50.13 | 48.98 | 49.43 | — |
| 2026-07-15 | 47.77 | 49.48 | 47.77 | 49.25 | — |
| 2026-07-14 | 48.23 | 48.16 | 47.17 | 47.56 | — |
| 2026-07-13 | 48.25 | 48.96 | 47.59 | 47.92 | — |
| 2026-07-10 | 48.81 | 49.15 | 48 | 48.43 | — |
| 2026-07-09 | 49.5 | 49.97 | 48.71 | 49.22 | — |
| 2026-07-08 | 48.36 | 49.47 | 47.67 | 48.66 | — |
| 2026-07-07 | 50.77 | 51.2 | 49.08 | 49.43 | — |
| 2026-07-06 | 51 | 51.52 | 50.2 | 50.81 | — |
| 2026-07-02 | 51.48 | 51.69 | 49.61 | 50.25 | — |
| 2026-07-01 | 52.05 | 52.23 | 50.46 | 50.47 | — |
| 2026-06-30 | 50.99 | 51.88 | 50.67 | 51.42 | — |
| 2026-06-29 | 51.42 | 52.1 | 50.98 | 51.6 | — |
| 2026-06-26 | 52 | 53.13 | 51.13 | 51.91 | — |
| 2026-06-25 | 51.55 | 53.08 | 51.4 | 52.09 | — |
| 2026-06-24 | 50.25 | 51.33 | 50.31 | 50.94 | — |
| 2026-06-23 | 47.89 | 50.2 | 47.78 | 49.41 | — |
| 2026-06-22 | 47.5 | 49.61 | 47.23 | 48.57 | — |
| 2026-06-18 | 47.93 | 48.67 | 47.71 | 47.97 | — |
| 2026-06-17 | 47.42 | 48.51 | 46.66 | 46.66 | — |
| 2026-06-16 | 47 | 48.47 | 46.65 | 47.43 | — |
| 2026-06-15 | 47.06 | 47.69 | 45.79 | 46.08 | — |
| 2026-06-12 | 44.99 | 45.7 | 44 | 45.47 | — |
| 2026-06-11 | 40.83 | 44.34 | 40.83 | 44.29 | — |
| 2026-06-10 | 43.04 | 43.04 | 40.98 | 41.4 | — |
| 2026-06-09 | 41.94 | 43.22 | 41.01 | 43.17 | — |
| 2026-06-05 | 41.3 | 41.85 | 41 | 41.54 | — |
| 2026-06-04 | 41.63 | 42.3 | 41.05 | 41.31 | — |
| 2026-06-03 | 41.54 | 42.15 | 40.81 | 40.87 | — |
| 2026-06-02 | 42.6 | 42.96 | 41.98 | 42.34 | — |
| 2026-06-01 | 42.37 | 42.88 | 41.5 | 42.76 | — |
| 2026-05-29 | 43.28 | 44.12 | 42.94 | 42.95 | — |
| 2026-05-28 | 43.02 | 43.91 | 42.4 | 43.31 | — |
| 2026-05-27 | 43.46 | 44.42 | 43.02 | 43.68 | — |
| 2026-05-22 | 40.93 | 41.34 | 40.24 | 40.86 | — |
| 2026-05-21 | 39.08 | 40.91 | 38.81 | 40.78 | — |
| 2026-05-20 | 37.67 | 40.09 | 37.44 | 39.7 | — |
| 2026-05-19 | 37.88 | 37.98 | 37.23 | 37.35 | — |
| 2026-05-18 | 38.62 | 39.67 | 38.1 | 38.36 | — |
| 2026-05-15 | 38.66 | 38.98 | 38.17 | 38.5 | — |
| 2026-05-14 | 39.82 | 40.24 | 39.11 | 39.33 | — |
| 2026-05-13 | 39.12 | 39.7 | 38.88 | 39.41 | — |
| 2026-05-12 | 39.65 | 39.78 | 38.83 | 39.48 | — |
| 2026-05-11 | 40.91 | 41.19 | 39.92 | 39.99 | — |
| 2026-05-08 | 41.82 | 42.22 | 40.97 | 41.31 | — |
| 2026-05-07 | 41.87 | 42.39 | 40.57 | 41.39 | — |
| 2026-05-06 | 41.35 | 42 | 40.51 | 41.5 | — |
| 2026-05-05 | 38.79 | 39.84 | 38.44 | 39.71 | — |
| 2026-05-04 | 38.44 | 39.48 | 37.94 | 38.35 | — |
| 2026-05-01 | 38 | 39.97 | 37.51 | 38.76 | — |
| 2026-04-30 | 37.8 | 38.51 | 37.84 | 37.92 | — |
| 2026-04-29 | 37.66 | 37.88 | 36.92 | 37.22 | — |
| 2026-04-28 | 37.96 | 38.53 | 37.82 | 38.01 | — |
| 2026-04-27 | 39.39 | 39.81 | 38.17 | 38.2 | — |
| 2026-04-24 | 38.02 | 39.55 | 37.85 | 39.45 | — |
| 2026-04-23 | 38.25 | 39.19 | 36.85 | 37.75 | — |
| 2026-04-22 | 40.65 | 40.89 | 39.06 | 39.35 | — |
| 2026-04-21 | 41.5 | 42.02 | 40.58 | 40.92 | — |
| 2026-04-20 | 41.81 | 42.39 | 41.55 | 41.82 | — |
| 2026-04-17 | 43.34 | 44.92 | 42.55 | 42.7 | — |
| 2026-04-16 | 41.85 | 42.36 | 40.61 | 40.63 | — |
| 2026-04-15 | 41.29 | 42.4 | 40.91 | 41.7 | — |
| 2026-04-14 | 40.25 | 42.03 | 40.1 | 41.26 | — |