Southwest Airlines Co (0L8F)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 52.22 | 52.22 | 52.22 | 2822 | 52.22 | DE |
| 4 | 0 | 0 | 52.22 | 52.22 | 52.22 | 24066 | 52.22 | DE |
| 12 | 0 | 0 | 52.22 | 52.22 | 52.22 | 14328 | 52.22 | DE |
| 26 | 0 | 0 | 52.22 | 52.22 | 52.22 | 13483 | 52.22 | DE |
| 52 | 0 | 0 | 52.22 | 52.22 | 52.22 | 12232 | 52.22 | DE |
| 156 | 0 | 0 | 52.22 | 52.22 | 52.22 | 9543 | 52.22 | DE |
| 260 | 0 | 0 | 52.22 | 52.22 | 52.22 | 10064 | 52.22 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1844 |
| 1720801800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 4758 |
| 1720715400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 6315 |
| 1720629000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 690 |
| 1720542600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 505 |
| 1720456200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1459 |
| 1720197000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 3971 |
| 1720110600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 0 |
| 1720024200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 785 |
| 1719937800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 2472 |
| 1719851400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 3772 |
| 1719592200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 14048 |
| 1719505800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 522 |
| 1719419400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 6548 |
| 1719333000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 62806 |
| 1719246600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 994 |
| 1718987400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 284074 |
| 1718901000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 3173 |
| 1718814600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 0 |
| 1718728200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 34457 |
| 1718641800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 3210 |
| 1718382600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 871 |
| 1718296200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 6496 |
| 1718209800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 11939 |
| 1718123400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 6349 |
| 1718037000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 132665 |
| 1717777800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 4555 |
| 1717691400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1343 |
| 1717605000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 738 |
| 1717518600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1359 |
| 1717432200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 4337 |
| 1717173000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 811 |
| 1717086600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 3270 |
| 1717000200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 9107 |
| 1716913800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1636 |
| 1716568200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 197 |
| 1716481800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 3068 |
| 1716395400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 127 |
| 1716309000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 218 |
| 1716222600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 530 |
| 1715963400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1711 |
| 1715877000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 2525 |
| 1715790600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 709 |
| 1715704200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 991 |
| 1715617800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 4430 |
| 1715358600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 2340 |
| 1715272200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 2910 |
| 1715185800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 785 |
| 1715099400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 2606 |
| 1714753800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 610 |
| 1714667400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1557 |
| 1714581000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 3697 |
| 1714494600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 8283 |
| 1714408200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 115742 |
| 1714149000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1949 |
| 1714062600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 22000 |
| 1713976200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 730 |
| 1713889800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 2754 |
| 1713803400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 2306 |
| 1713544200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1339 |
| 1713457800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 3522 |
| 1713371400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 13563 |
| 1713285000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 11201 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
