loading

Southwest Airlines Co 주식 (LUV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $32.23 $31.61 $0.625 2,393,777.0 +0.36%
2024-11-20 $32.32 $31.45 $0.87 6,332,095.0 -1.82%
2024-11-19 $32.55 $31.75 $0.81 4,214,039.0 +0.09%
2024-11-18 $32.78 $32.03 $0.75 6,826,331.0 -0.83%
2024-11-15 $32.66 $31.76 $0.90 6,152,579.0 +0.56%
2024-11-14 $33.08 $32.29 $0.785 6,089,666.0 +0.12%
2024-11-13 $33.15 $31.88 $1.27 6,839,804.0 +1.09%
2024-11-12 $32.65 $31.55 $1.10 7,184,489.0 -1.90%
2024-11-11 $32.94 $31.70 $1.24 7,064,812.0 +2.74%
2024-11-08 $31.88 $31.25 $0.63 3,974,209.0 +1.66%
2024-11-07 $31.60 $31.05 $0.55 5,511,328.0 -0.41%
2024-11-06 $31.90 $30.98 $0.915 8,085,226.0 +2.48%
2024-11-05 $30.64 $29.93 $0.71 5,752,056.0 +2.41%
2024-11-04 $30.84 $29.90 $0.94 5,454,223.0 -2.29%
2024-11-01 $31.04 $30.53 $0.51 5,826,053.0 +0.10%
2024-10-31 $31.68 $30.51 $1.17 6,413,913.0 -2.83%
2024-10-30 $31.84 $31.06 $0.78 7,227,971.0 +1.42%
2024-10-29 $31.15 $29.82 $1.33 9,286,430.0 +2.41%
2024-10-28 $30.44 $29.45 $0.99 12,905,508.0 +2.96%
2024-10-25 $29.64 $29.12 $0.515 9,245,741.0 +1.41%
2024-10-24 $30.76 $28.58 $2.18 16,393,160.0 -5.56%
2024-10-23 $30.79 $30.27 $0.515 6,520,959.0 +0.79%
2024-10-22 $30.75 $30.02 $0.73 7,890,447.0 +0.16%

Southwest Airlines Co 주식 (LUV) 연도별 가격 이력

이 심층 분석에서는 Southwest Airlines Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LUV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Southwest Airlines Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Southwest Airlines Co 주식 (LUV) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $33.15 $29.90 $3.25 87,700,687.0 +4.27%
2024-10 $32.20 $28.58 $3.62 179,103,399.0 +3.21%
2024-09 $31.64 $28.18 $3.46 168,763,545.0 +2.46%
2024-08 $29.45 $23.58 $5.87 229,110,596.0 +7.35%
2024-07 $28.83 $25.77 $3.06 234,280,616.0 -5.84%
2024-06 $30.35 $27.00 $3.35 186,184,601.0 +6.59%
2024-05 $28.37 $24.60 $3.77 190,120,872.0 +3.47%
2024-04 $29.97 $25.93 $4.04 225,326,754.0 -11.13%
2024-03 $35.05 $27.76 $7.29 185,088,401.0 -14.82%
2024-02 $35.18 $29.41 $5.77 138,460,059.0 +14.65%
2024-01 $32.80 $27.25 $5.55 189,199,174.0 +3.50%

Southwest Airlines Co 주식 (LUV) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $30.49 $25.54 $4.95 190,382,696.0 +12.94%
2023-11 $25.67 $21.91 $3.76 144,431,364.0 +15.02%
2023-10 $27.66 $21.92 $5.74 183,378,110.0 -17.88%
2023-09 $31.85 $26.46 $5.39 136,374,259.0 -14.34%
2023-08 $34.13 $30.86 $3.27 143,135,247.0 -7.49%
2023-07 $39.53 $32.66 $6.87 187,818,232.0 -5.66%
2023-06 $36.24 $29.08 $7.16 156,568,659.0 +21.23%
2023-05 $31.16 $28.40 $2.76 135,298,506.0 -1.39%
2023-04 $32.94 $28.81 $4.13 148,223,715.0 -6.91%
2023-03 $34.48 $28.95 $5.53 163,750,023.0 -3.10%
2023-02 $37.31 $33.03 $4.28 107,595,346.0 -6.12%
2023-01 $38.53 $32.10 $6.43 152,891,408.0 +6.24%

Southwest Airlines Co 주식 (LUV) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $40.38 $32.19 $8.19 146,471,929.0 -15.64%
2022-11 $39.94 $35.48 $4.46 102,529,663.0 +9.79%
2022-10 $36.56 $30.20 $6.36 130,507,321.0 +17.87%
2022-09 $39.14 $30.79 $8.35 131,055,035.0 -15.97%
2022-08 $40.39 $36.68 $3.71 105,300,846.0 -3.73%
2022-07 $41.76 $35.06 $6.70 120,872,626.0 +5.54%
2022-06 $46.46 $34.36 $12.10 119,671,090.0 -21.24%
2022-05 $48.18 $41.37 $6.81 102,148,009.0 -1.84%
2022-04 $50.10 $41.04 $9.06 140,388,748.0 +2.01%
2022-03 $46.39 $36.75 $9.64 195,547,977.0 +4.57%
2022-02 $47.74 $41.20 $6.54 138,301,077.0 -2.14%
2022-01 $46.49 $40.63 $5.86 165,329,986.0 +4.48%
$43.17
price down icon 1.62%
airlines AAL
$14.41
price up icon 0.11%
airlines UAL
$94.22
price down icon 0.41%
airlines ALK
$52.24
price down icon 1.50%
$110.21
price up icon 1.19%
자본화:     |  볼륨(24시간):