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 (%)
Apr 30, 2009 6.455 6.491 6.155 6.172 12,756,958 -0.19(-3.06%)
Apr 29, 2009 6.358 6.500 6.261 6.367 10,366,129 +0.04(+0.70%)
Apr 28, 2009 6.084 6.553 5.881 6.323 18,176,724 +0.24(+3.92%)
Apr 27, 2009 6.164 6.243 5.792 6.084 22,475,066 -0.63(-9.35%)
Apr 24, 2009 6.623 6.845 6.588 6.712 8,764,409 +0.14(+2.15%)
Apr 23, 2009 6.606 6.641 6.341 6.570 8,070,314 -0.04(-0.54%)
Apr 22, 2009 6.623 6.853 6.500 6.606 12,894,356 -0.05(-0.80%)
Apr 21, 2009 6.164 6.712 6.119 6.659 11,906,496 +0.46(+7.42%)
Apr 20, 2009 6.296 6.323 6.066 6.199 9,384,034 -0.17(-2.64%)
Apr 17, 2009 6.287 6.570 6.111 6.367 13,917,614 +0.09(+1.41%)
Apr 16, 2009 6.588 6.588 5.819 6.279 27,180,714 -0.48(-7.07%)
Apr 15, 2009 6.447 6.792 6.287 6.756 12,638,623 +0.33(+5.09%)
Apr 14, 2009 6.500 6.677 6.367 6.429 11,753,403 -0.07(-1.09%)
Apr 13, 2009 6.526 6.544 6.349 6.500 8,192,567 -0.03(-0.41%)
Apr 09, 2009 6.349 6.526 6.270 6.526 10,250,103 +0.33(+5.28%)
Apr 08, 2009 6.040 6.270 5.978 6.199 10,131,312 +0.23(+3.85%)
Apr 07, 2009 6.438 6.438 5.934 5.969 12,003,188 -0.52(-8.04%)
Apr 06, 2009 6.031 6.615 5.951 6.491 13,763,511 +0.42(+7.00%)
Apr 03, 2009 6.234 6.332 5.925 6.066 10,883,893 -0.17(-2.70%)
Apr 02, 2009 5.801 6.314 5.704 6.234 12,927,879 +0.55(+9.64%)
Apr 01, 2009 5.545 5.704 5.324 5.686 9,991,910 +0.09(+1.58%)
Mar 31, 2009 5.509 5.775 5.456 5.598 12,584,220 +0.14(+2.59%)
Mar 30, 2009 5.368 5.483 5.315 5.456 11,142,601 -0.25(-4.34%)
Mar 26, 2009 5.580 5.819 5.456 5.704 9,166,672 +0.27(+5.05%)
Mar 25, 2009 5.279 5.721 5.235 5.430 11,608,439 +0.19(+3.72%)
Mar 24, 2009 5.288 5.350 5.111 5.235 9,012,177 -0.11(-1.99%)
Mar 23, 2009 5.173 5.341 5.120 5.341 7,703,277 +0.39(+7.86%)
Mar 20, 2009 5.120 5.200 4.926 4.952 8,686,862 -0.20(-3.95%)
Mar 19, 2009 5.368 5.368 5.085 5.156 10,937,544 -0.04(-0.85%)
Mar 18, 2009 5.147 5.394 4.996 5.200 13,408,269 +0.05(+1.03%)
Mar 17, 2009 4.890 5.147 4.731 5.147 8,349,204 +0.27(+5.43%)
Mar 16, 2009 5.315 5.324 4.846 4.881 10,503,376 -0.18(-3.50%)
Mar 13, 2009 5.005 5.173 4.952 5.058 0 +0.11(+2.33%)
Mar 12, 2009 4.819 4.970 4.643 4.943 11,327,694 +0.12(+2.57%)
Mar 11, 2009 4.899 4.996 4.687 4.819 10,931,908 -0.01(-0.18%)
Mar 10, 2009 4.678 4.855 4.572 4.828 20,135,640 +0.26(+5.61%)
Mar 09, 2009 4.537 4.766 4.470 4.572 12,559,572 +0.04(+0.78%)
Mar 06, 2009 4.422 4.643 4.422 4.537 0 +0.11(+2.40%)
Mar 05, 2009 4.537 4.545 4.377 4.430 18,689,266 -0.19(-4.02%)
Mar 04, 2009 4.696 4.731 4.528 4.616 19,182,466 -0.25(-5.09%)
Mar 02, 2009 5.085 5.111 4.784 4.864 13,974,379 -0.34(-6.62%)
Feb 27, 2009 5.332 5.394 5.067 5.209 0 -0.20(-3.76%)
Feb 26, 2009 5.483 5.527 5.306 5.412 13,129,597 +0.04(+0.82%)
Feb 25, 2009 5.792 5.792 5.156 5.368 21,994,974 -0.44(-7.61%)
Feb 24, 2009 5.757 5.845 5.615 5.810 10,240,358 +0.11(+1.94%)
Feb 23, 2009 5.823 5.947 5.673 5.699 10,661,302 -0.06(-1.07%)
Feb 20, 2009 5.717 5.876 5.390 5.761 14,203,047 -0.14(-2.40%)
Feb 19, 2009 5.973 6.274 5.876 5.903 14,237,425 -0.01(-0.15%)
Feb 18, 2009 6.203 6.230 5.832 5.911 15,813,723 -0.23(-3.74%)
Feb 17, 2009 6.230 6.283 6.124 6.141 14,375,217 -0.30(-4.66%)
Feb 13, 2009 6.477 6.610 6.353 6.442 10,829,428 -0.04(-0.55%)
Feb 12, 2009 6.371 6.486 6.194 6.477 13,283,449 +0.11(+1.81%)
Feb 11, 2009 6.380 6.495 6.221 6.362 16,099,314 +0.00(+0.00%)
Feb 10, 2009 6.300 6.477 6.265 6.362 20,894,870 +0.02(+0.28%)
Feb 09, 2009 6.521 6.521 6.194 6.344 13,894,562 -0.13(-2.05%)
Feb 06, 2009 6.150 6.539 6.132 6.477 14,371,697 +0.39(+6.39%)
Feb 05, 2009 5.841 6.194 5.735 6.088 20,107,874 +0.23(+3.92%)
Feb 04, 2009 6.053 6.132 5.797 5.858 13,419,874 -0.17(-2.79%)
Feb 03, 2009 6.106 6.106 5.805 6.026 15,747,279 +0.06(+1.04%)
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.