Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Southwest Airlines (NY: LUV )

31.78 +0.52 (+1.66%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 7.449 7.661 7.334 7.617 7,684,376 +0.21(+2.86%)
Dec 30, 2008 7.140 7.405 7.069 7.405 7,423,974 +0.29(+4.10%)
Dec 29, 2008 7.078 7.131 6.857 7.113 8,494,791 -0.03(-0.37%)
Dec 26, 2008 7.166 7.246 6.972 7.140 4,289,965 -0.02(-0.25%)
Dec 24, 2008 6.901 7.219 6.901 7.157 5,616,228 +0.27(+3.98%)
Dec 23, 2008 7.087 7.104 6.769 6.883 9,124,368 -0.07(-1.02%)
Dec 22, 2008 7.272 7.378 6.495 6.954 10,856,576 -0.28(-3.91%)
Dec 19, 2008 7.537 7.537 7.051 7.237 13,225,303 +0.02(+0.24%)
Dec 18, 2008 7.316 7.422 7.131 7.219 12,807,250 -0.09(-1.21%)
Dec 17, 2008 7.043 7.414 6.981 7.308 11,920,959 +0.24(+3.37%)
Dec 16, 2008 6.786 7.104 6.769 7.069 16,125,325 +0.35(+5.26%)
Dec 15, 2008 6.680 6.751 6.424 6.716 14,455,304 +0.27(+4.11%)
Dec 12, 2008 6.371 6.530 6.230 6.450 14,914,028 +0.02(+0.27%)
Dec 11, 2008 7.025 7.025 6.300 6.433 18,172,456 -0.53(-7.61%)
Dec 10, 2008 7.387 7.458 6.857 6.963 16,573,652 -0.34(-4.72%)
Dec 09, 2008 7.820 7.873 7.281 7.308 14,816,192 -0.56(-7.13%)
Dec 08, 2008 8.036 8.036 7.648 7.869 10,135,332 +0.07(+0.91%)
Dec 05, 2008 7.498 7.807 7.065 7.798 10,154,365 +0.35(+4.74%)
Dec 04, 2008 7.250 7.734 7.189 7.445 10,767,220 +0.11(+1.57%)
Dec 03, 2008 7.145 7.418 6.950 7.330 11,854,754 -0.03(-0.36%)
Dec 02, 2008 7.118 7.374 6.897 7.356 11,907,054 +0.35(+5.04%)
Dec 01, 2008 7.507 7.542 6.986 7.003 11,570,092 -0.64(-8.32%)
Nov 28, 2008 7.595 7.878 7.374 7.639 5,614,973 +0.19(+2.61%)
Nov 26, 2008 7.524 7.586 7.250 7.445 10,873,303 -0.06(-0.82%)
Nov 25, 2008 7.454 7.992 7.348 7.507 16,989,762 +0.16(+2.16%)
Nov 24, 2008 7.348 7.533 6.827 7.348 18,106,408 +0.32(+4.52%)
Nov 21, 2008 7.039 7.321 6.782 7.030 27,219,534 +0.18(+2.58%)
Nov 20, 2008 7.657 7.886 6.818 6.853 24,921,440 -0.80(-10.50%)
Nov 19, 2008 8.664 8.778 7.630 7.657 16,918,234 -1.02(-11.71%)
Nov 18, 2008 8.734 8.858 8.434 8.672 10,691,306 -0.07(-0.81%)
Nov 17, 2008 8.964 9.087 8.611 8.743 9,901,164 -0.23(-2.56%)
Nov 14, 2008 9.140 9.379 8.805 8.973 0 -0.28(-3.05%)
Nov 13, 2008 9.052 9.441 8.619 9.255 19,205,424 +0.45(+5.12%)
Nov 12, 2008 9.458 9.573 8.452 8.805 15,903,073 -0.79(-8.20%)
Nov 11, 2008 9.794 9.812 9.396 9.591 8,187,846 -0.21(-2.16%)
Nov 10, 2008 10.10 10.19 9.661 9.803 5,334,745 -0.17(-1.68%)
Nov 07, 2008 9.873 10.09 9.679 9.971 8,067,117 +0.18(+1.80%)
Nov 06, 2008 10.29 10.47 9.759 9.794 10,962,455 -0.56(-5.38%)
Nov 05, 2008 10.50 10.72 10.33 10.35 8,655,021 -0.29(-2.74%)
Nov 04, 2008 10.59 10.64 10.01 10.64 13,946,027 +0.22(+2.12%)
Nov 03, 2008 10.59 10.77 10.33 10.42 7,786,530 +0.02(+0.17%)
Oct 31, 2008 10.07 10.71 9.812 10.40 12,018,001 +0.48(+4.80%)
Oct 30, 2008 9.767 10.02 9.706 9.926 11,069,467 +0.35(+3.69%)
Oct 29, 2008 9.564 9.926 9.467 9.573 11,366,642 -0.25(-2.52%)
Oct 28, 2008 9.635 9.847 9.061 9.820 13,953,083 +0.41(+4.32%)
Oct 27, 2008 9.670 9.971 9.414 9.414 10,040,243 -0.27(-2.83%)
Oct 24, 2008 10.06 10.22 9.661 9.688 12,751,609 -0.79(-7.50%)
Oct 23, 2008 10.62 10.87 10.03 10.47 16,220,117 -0.12(-1.17%)
Oct 22, 2008 11.12 11.30 10.28 10.60 14,125,640 -0.60(-5.36%)
Oct 21, 2008 11.19 11.46 10.81 11.20 7,970,242 -0.19(-1.71%)
Oct 20, 2008 10.84 11.41 10.61 11.39 10,164,897 +0.63(+5.82%)
Oct 17, 2008 10.78 11.08 10.62 10.77 14,899,986 -0.26(-2.40%)
Oct 16, 2008 10.77 11.10 10.12 11.03 19,960,248 +0.82(+8.04%)
Oct 15, 2008 11.04 11.22 10.18 10.21 14,294,696 -0.67(-6.17%)
Oct 14, 2008 11.49 11.65 10.69 10.88 17,349,666 -0.17(-1.52%)
Oct 13, 2008 10.77 11.92 10.70 11.05 21,794,482 +0.56(+5.30%)
Oct 10, 2008 10.16 10.92 9.935 10.49 27,644,070 +0.11(+1.11%)
Oct 09, 2008 10.68 10.86 10.29 10.38 19,521,386 +0.14(+1.38%)
Oct 08, 2008 10.62 11.15 10.22 10.24 15,284,395 -0.55(-5.08%)
Oct 07, 2008 11.50 11.72 10.78 10.78 13,783,049 -0.53(-4.68%)
Oct 06, 2008 11.65 12.09 10.77 11.31 17,229,504 -0.56(-4.69%)
Oct 03, 2008 12.05 12.17 11.73 11.87 0 +0.04(+0.37%)
Oct 02, 2008 12.52 13.22 11.82 11.83 16,553,088 -0.72(-5.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.