Southwest Airlines Co (0L8F)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 52.22 | 52.22 | 52.22 | 22173 | 52.22 | DE |
| 4 | 0 | 0 | 52.22 | 52.22 | 52.22 | 11621 | 52.22 | DE |
| 12 | 0 | 0 | 52.22 | 52.22 | 52.22 | 6271 | 52.22 | DE |
| 26 | 0 | 0 | 52.22 | 52.22 | 52.22 | 7793 | 52.22 | DE |
| 52 | 0 | 0 | 52.22 | 52.22 | 52.22 | 13095 | 52.22 | DE |
| 156 | 0 | 0 | 52.22 | 52.22 | 52.22 | 11257 | 52.22 | DE |
| 260 | 0 | 0 | 52.22 | 52.22 | 52.22 | 8185 | 52.22 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 4646 |
| 1742491800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 102413 |
| 1742405400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 862 |
| 1742319000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 618 |
| 1742232600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 2328 |
| 1741973400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1481 |
| 1741887000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 13480 |
| 1741800600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 6339 |
| 1741714200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 38916 |
| 1741627800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 8382 |
| 1741368600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 2759 |
| 1741282200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 8015 |
| 1741195800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 6449 |
| 1741109400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 8081 |
| 1741023000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 14985 |
| 1740763800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1440 |
| 1740677400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 2679 |
| 1740591000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1419 |
| 1740504600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1913 |
| 1740418200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 5213 |
| 1740159000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 2784 |
| 1740072600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 432 |
| 1739986200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 2265 |
| 1739899800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 7443 |
| 1739813400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 0 |
| 1739554200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 2597 |
| 1739467800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 5137 |
| 1739381400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1439 |
| 1739295000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 2893 |
| 1739208600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1581 |
| 1738949400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1033 |
| 1738863000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 908 |
| 1738776600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1316 |
| 1738690200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 914 |
| 1738603800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 2472 |
| 1738344600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1228 |
| 1738258200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 5626 |
| 1738171800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1195 |
| 1738085400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 3288 |
| 1737999000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 2794 |
| 1737739800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1853 |
| 1737653400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1275 |
| 1737567000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 6834 |
| 1737480600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 2804 |
| 1737394200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 0 |
| 1737135000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 2978 |
| 1737048600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 25229 |
| 1736962200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 858 |
| 1736875800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 542 |
| 1736789400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 2828 |
| 1736530200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 3044 |
| 1736443800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 0 |
| 1736357400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1935 |
| 1736271000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 3178 |
| 1736184600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 10763 |
| 1735925400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 18489 |
| 1735839000 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 2954 |
| 1735666200 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1218 |
| 1735579800 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 3440 |
| 1735320600 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1389 |
| 1735061400 | 52.22 | 0 | 0.00 | 52.22 | 52.22 | 52.22 | 1631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
