loading

Southwest Airlines Co 주식 (LUV) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-28 $27.41 $26.41 $1.00 3,328,377.0 +2.79%
2025-04-25 $26.59 $25.89 $0.70 10,531,283.0 +0.11%
2025-04-24 $26.69 $24.62 $2.07 22,079,093.0 +3.68%
2025-04-23 $26.55 $25.26 $1.29 15,181,946.0 +3.11%
2025-04-22 $24.77 $24.07 $0.70 9,940,080.0 +2.95%
2025-04-21 $24.72 $23.82 $0.905 10,948,704.0 -2.83%
2025-04-17 $25.14 $24.28 $0.8534 11,510,325.0 -0.48%
2025-04-16 $26.08 $24.57 $1.51 11,598,870.0 -3.68%
2025-04-15 $26.63 $25.50 $1.13 8,953,683.0 +0.98%
2025-04-14 $26.46 $25.18 $1.28 12,186,015.0 -2.41%
2025-04-11 $26.24 $24.98 $1.25 13,379,140.0 +1.55%
2025-04-10 $28.06 $25.19 $2.87 13,551,562.0 -9.67%
2025-04-09 $29.06 $24.32 $4.74 28,863,752.0 +15.35%
2025-04-08 $26.83 $24.42 $2.41 17,465,765.0 -4.66%
2025-04-07 $26.99 $24.50 $2.49 19,070,174.0 +0.35%
2025-04-04 $28.12 $25.55 $2.57 23,119,854.0 -10.36%
2025-04-03 $31.01 $28.85 $2.16 18,926,153.0 -9.42%
2025-04-02 $32.05 $31.21 $0.845 10,147,111.0 +0.85%
2025-04-01 $33.16 $31.29 $1.87 17,814,717.0 -5.93%
2025-03-31 $33.88 $32.77 $1.11 10,675,106.0 -0.03%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $33.16 $23.82 $9.34 278,596,604.0 -18.91%
2025-03 $35.24 $27.64 $7.60 299,053,276.0 +8.11%
2025-02 $31.35 $29.29 $2.06 156,933,173.0 +1.14%
2025-01 $34.41 $30.51 $3.90 164,510,860.0 -8.66%

Southwest Airlines Co 주식 (LUV) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $36.12 $32.32 $3.80 131,675,287.0 +3.71%
2024-11 $33.15 $29.90 $3.25 114,880,989.0 +5.82%
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%
airlines UAL
$69.68
price up icon 1.50%
airlines LTM
$30.55
price up icon 0.16%
$46.28
price down icon 0.02%
airlines AAL
$9.855
price up icon 0.92%
airlines DAL
$42.28
price up icon 0.27%
자본화:     |  볼륨(24시간):