Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-30	Z	LUV	26.45	26.565	25.925	25.94	-0.90	13,922,732	45,801	25.91	25.98
2024-04-29	Z	LUV	26.48	26.94	26.33	26.84	-0.19	15,839,365	49,034	26.70	27.42
2024-04-26	Z	LUV	27.15	27.4999	26.73	27.03	-0.23	16,105,891	54,093	27.03	27.10
2024-04-25	Z	LUV	26.88	27.48	26.00	27.26	-2.0499	36,933,936	97,388	26.01	27.40
2024-04-24	Z	LUV	29.44	29.59	28.95	29.30	-0.17	9,630,712	43,716	29.20	29.90
2024-04-23	Z	LUV	29.31	29.82	29.05	29.46	-0.265	7,001,181	30,277	29.30	30.35
2024-04-22	Z	LUV	29.49	29.97	29.38	29.73	0.35	6,525,834	30,933	29.60	30.15
2024-04-19	Z	LUV	29.16	29.66	29.11	29.38	0.3201	6,910,973	28,854	28.88	29.55
2024-04-18	Z	LUV	29.00	29.51	28.89	29.06	0.28	7,553,552	30,204	29.00	29.49
2024-04-17	Z	LUV	28.43	29.03	28.41	28.78	0.72	7,969,991	31,359	28.50	29.23
2024-04-16	Z	LUV	27.89	28.14	27.46	28.05	0.22	7,161,546	28,663	28.15	28.87
2024-04-15	Z	LUV	27.88	28.19	27.65	27.845	0.305	7,041,417	32,603	27.75	27.84
2024-04-12	Z	LUV	28.03	28.18	27.41	27.54	-0.99	11,543,215	41,688	27.50	27.92
2024-04-11	Z	LUV	27.85	28.63	27.76	28.52	0.57	6,406,617	25,394	28.40	28.52
2024-04-10	Z	LUV	28.88	29.1489	27.77	27.96	-1.0901	10,954,799	42,350	27.77	28.43
2024-04-09	Z	LUV	28.66	29.06	28.36	29.05	0.395	7,823,218	29,114	28.68	30.80
2024-04-08	Z	LUV	28.50	28.855	28.26	28.65	0.32	6,855,886	26,885	28.37	28.70
2024-04-05	Z	LUV	27.84	28.425	27.80	28.34	0.355	6,637,623	27,478	27.41	29.14
2024-04-04	Z	LUV	28.16	28.785	27.90	27.97	-0.055	9,650,715	37,588	28.02	28.87
2024-04-03	Z	LUV	28.23	28.28	27.97	28.03	-0.2989	7,846,071	30,672	28.03	28.20
2024-04-02	Z	LUV	28.82	28.94	28.04	28.33	-0.85	10,511,805	37,599	28.13	28.70
2024-04-01	Z	LUV	29.31	29.41	29.10	29.18	-0.0125	7,053,116	27,911	29.10	29.65
2024-03-29	Z	LUV	29.22	29.51	29.12	29.19	-0.10	0	0	29.10	29.35
2024-03-28	Z	LUV	29.22	29.51	29.12	29.19	-0.10	10,002,428	29,347	29.10	29.35
2024-03-27	Z	LUV	28.58	29.30	28.51	29.27	0.85	9,337,209	33,095	29.03	29.20
2024-03-26	Z	LUV	28.73	28.795	28.385	28.41	-0.11	5,470,362	20,888	28.41	28.57
2024-03-25	Z	LUV	28.42	28.73	28.25	28.51	0.055	5,693,008	21,399	28.30	28.81
2024-03-22	Z	LUV	28.71	28.72	28.435	28.45	-0.24	4,533,099	20,052	28.44	28.76
2024-03-21	Z	LUV	28.76	28.93	28.29	28.68	-0.165	9,415,894	34,089	28.58	28.70
2024-03-20	Z	LUV	28.27	28.90	28.1301	28.84	0.67	7,482,018	28,420	28.75	28.90
2024-03-19	Z	LUV	28.02	28.225	27.9092	28.17	0.165	6,300,230	22,873	28.07	28.26
2024-03-18	Z	LUV	28.25	28.32	27.89	28.01	-0.35	6,882,157	25,998	28.00	28.64
2024-03-15	Z	LUV	28.02	28.37	27.96	28.35	0.225	11,565,364	30,363	28.22	28.60
2024-03-14	Z	LUV	28.23	28.25	27.76	28.11	-0.165	10,585,497	39,008	27.98	28.50
2024-03-13	Z	LUV	28.73	28.98	28.14	28.28	-0.49	19,846,316	68,676	28.20	28.44
2024-03-12	Z	LUV	30.745	30.78	28.52	28.76	-5.025	41,047,046	124,239	28.81	29.04
2024-03-11	Z	LUV	34.33	34.33	33.48	33.78	-0.49	5,322,011	29,982	33.58	33.95
2024-03-08	Z	LUV	34.90	35.05	34.06	34.26	-0.565	5,874,396	22,680	34.11	34.45
2024-03-07	Z	LUV	34.61	34.90	34.51	34.83	0.27	4,066,614	21,477	33.80	35.07
2024-03-06	Z	LUV	34.50	34.995	34.375	34.56	0.155	5,646,895	27,980	33.89	37.00
2024-03-05	Z	LUV	33.69	34.48	33.61	34.41	0.485	4,150,734	22,016	34.25	34.55
2024-03-04	Z	LUV	33.92	34.40	33.425	34.11	0.1501	6,115,773	26,524	33.99	34.11
2024-03-01	Z	LUV	34.22	34.364	33.64	33.955	-0.315	6,373,305	24,867	33.76	33.98
2024-02-29	Z	LUV	34.62	34.84	34.22	34.27	-0.24	5,300,881	20,517	33.99	34.44
2024-02-28	Z	LUV	34.20	34.555	34.16	34.47	-0.03	3,604,480	16,408	34.09	34.47
2024-02-27	Z	LUV	34.40	34.59	34.20	34.52	0.36	4,821,305	21,210	30.50	34.60
2024-02-26	Z	LUV	33.87	34.57	33.79	34.15	0.39	7,350,745	32,231	30.50	34.20
2024-02-23	Z	LUV	34.35	34.405	33.68	33.78	-0.45	5,477,492	25,982	33.75	33.83
2024-02-22	Z	LUV	34.77	35.18	34.205	34.24	-0.3052	8,326,304	39,284	32.02	34.31
2024-02-21	Z	LUV	33.71	34.56	33.6141	34.54	0.68	7,134,691	25,071	34.57	34.72
2024-02-20	Z	LUV	34.31	35.062	33.8135	33.86	-0.08	8,854,593	37,355	32.74	33.96
2024-02-19	Z	LUV	33.94	34.65	33.675	33.93	-0.2799	0	0	33.81	34.90
2024-02-16	Z	LUV	33.94	34.65	33.675	33.93	-0.2799	7,229,713	29,771	33.81	34.90
2024-02-15	Z	LUV	33.98	34.72	33.86	34.21	0.45	7,800,770	33,328	34.03	34.33
2024-02-14	Z	LUV	32.84	33.935	32.625	33.75	1.21	9,683,412	36,008	32.80	33.70
2024-02-13	Z	LUV	32.39	32.74	31.915	32.53	-0.27	6,266,779	29,522	31.99	33.00
2024-02-12	Z	LUV	32.37	33.235	32.17	32.79	0.305	8,818,994	36,316	31.68	33.13
2024-02-09	Z	LUV	32.28	32.64	31.80	32.49	0.17	8,160,567	30,483	32.25	32.62
2024-02-08	Z	LUV	30.84	32.35	30.65	32.33	1.59	10,888,511	40,806	32.10	32.35
2024-02-07	Z	LUV	30.96	31.355	30.66	30.74	-0.29	5,441,036	25,940	30.50	30.70
2024-02-06	Z	LUV	29.78	31.045	29.63	31.03	1.2826	7,179,134	28,169	30.92	31.02
2024-02-05	Z	LUV	29.93	30.05	29.52	29.75	-0.62	4,992,749	19,642	29.36	30.41
2024-02-02	Z	LUV	30.04	30.49	29.795	30.37	0.19	4,982,678	23,569	29.62	80.10