Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.59	32.59	32.59	32.59	32.59	-1.33%	-
Apr 27, 2026	33.23	33.23	33.23	33.03	33.03	-0.15%	3
Apr 24, 2026	33.08	33.08	33.08	33.08	33.08	2.26%	-
Apr 23, 2026	33.03	33.34	33.03	32.35	32.35	-4.26%	784
Apr 22, 2026	33.79	33.79	33.79	33.79	33.79	-2.82%	-
Apr 21, 2026	35.78	35.78	35.78	34.77	34.77	-2.50%	1
Apr 20, 2026	35.66	35.66	35.66	35.66	35.66	-4.63%	-
Apr 17, 2026	37.51	37.51	37.51	37.39	37.39	7.29%	30
Apr 16, 2026	34.85	34.85	34.85	34.85	34.85	-0.88%	-
Apr 15, 2026	35.16	35.16	35.16	35.16	35.16	-0.85%	-
Apr 14, 2026	35.46	35.46	35.46	35.46	35.46	7.95%	-
Apr 13, 2026	32.99	32.99	32.86	32.85	32.85	-3.33%	97
Apr 10, 2026	33.98	33.98	33.98	33.98	33.98	-0.18%	-
Apr 9, 2026	34.04	34.04	34.04	34.04	34.04	-1.73%	-
Apr 8, 2026	34.64	34.64	34.64	34.64	34.64	7.38%	-
Apr 7, 2026	32.21	32.21	32.21	32.26	32.26	-0.05%	174
Apr 2, 2026	32.28	32.28	32.28	32.28	32.28	-3.34%	-
Apr 1, 2026	33.24	33.24	33.12	33.39	33.39	5.35%	32
Mar 31, 2026	31.70	31.70	31.70	31.70	31.70	-0.89%	-
Mar 30, 2026	31.98	31.98	31.98	31.98	31.98	-3.28%	-
Mar 27, 2026	33.07	33.07	33.07	33.07	33.07	-2.45%	-
Mar 26, 2026	33.90	33.90	33.90	33.90	33.90	-2.54%	-
Mar 25, 2026	34.78	34.78	34.78	34.78	34.78	1.16%	-
Mar 24, 2026	34.38	34.38	34.38	34.38	34.38	-1.80%	-
Mar 23, 2026	35.79	35.79	35.79	35.01	35.01	1.71%	16
Mar 20, 2026	34.42	34.42	34.42	34.42	34.42	-0.99%	-
Mar 19, 2026	34.77	34.77	34.77	34.77	34.77	-2.48%	-
Mar 18, 2026	35.69	35.74	35.69	35.65	35.65	0.39%	3
Mar 17, 2026	35.75	35.75	35.75	35.51	35.51	2.99%	15
Mar 16, 2026	34.64	34.64	34.64	34.48	34.48	2.56%	1
Mar 13, 2026	34.17	34.17	34.17	33.62	33.62	-3.00%	2
Mar 12, 2026	34.72	34.72	34.72	34.66	34.66	-4.04%	3
Mar 11, 2026	36.63	36.90	35.93	36.12	36.12	-2.88%	55,909
Mar 10, 2026	36.91	37.24	36.90	37.19	37.19	4.98%	217
Mar 9, 2026	35.24	35.24	34.78	35.43	35.43	0.40%	294
Mar 6, 2026	35.75	35.75	35.75	35.29	35.29	-9.41%	1
Mar 5, 2026	39.99	39.99	39.93	38.95	38.95	-5.58%	419
Mar 4, 2026	41.02	41.02	41.02	41.25	41.25	0.67%	2
Mar 3, 2026	40.50	40.65	40.50	40.98	40.98	0.22%	12
Mar 2, 2026	39.98	41.31	39.98	40.89	40.89	-2.84%	52
Feb 27, 2026	43.33	43.33	42.21	42.08	42.08	-2.13%	201
Feb 26, 2026	42.27	43.18	42.27	43.00	43.00	2.15%	402
Feb 25, 2026	43.04	43.04	43.04	42.09	42.09	-1.70%	3
Feb 24, 2026	42.65	43.50	42.65	42.82	42.82	0.06%	57
Feb 23, 2026	43.64	43.64	43.64	42.80	42.80	-2.67%	4
Feb 20, 2026	44.21	44.21	44.21	43.97	43.97	-1.96%	4
Feb 19, 2026	46.28	46.44	45.08	44.85	44.85	-2.85%	459
Feb 18, 2026	45.80	45.80	45.60	46.17	46.17	1.26%	190
Feb 17, 2026	43.81	45.35	43.81	45.59	45.59	1.02%	292
Feb 16, 2026	45.13	45.13	45.13	45.13	45.13	4.13%	-
Feb 13, 2026	43.22	43.31	42.80	43.34	43.34	0.46%	2,146
Feb 12, 2026	44.06	44.11	44.06	43.14	43.14	-3.57%	173
Feb 11, 2026	45.85	45.89	45.00	44.74	44.74	-2.08%	397
Feb 10, 2026	44.70	44.70	44.70	45.69	45.69	1.01%	168
Feb 9, 2026	45.50	45.51	44.68	45.23	45.23	-1.78%	681
Feb 6, 2026	44.98	45.43	44.98	46.05	46.05	3.55%	259
Feb 5, 2026	44.46	44.46	44.35	44.47	44.47	0.71%	296
Feb 4, 2026	43.45	43.89	43.45	44.16	44.16	2.66%	356
Feb 3, 2026	43.01	43.01	43.01	43.01	43.01	2.59%	-
Feb 2, 2026	39.76	41.79	39.76	41.93	41.93	3.37%	359
Jan 30, 2026	41.29	41.29	41.22	40.56	40.56	5.02%	470
Jan 29, 2026	37.73	38.77	37.73	38.62	38.62	11.36%	1,371
Jan 28, 2026	34.57	34.57	34.57	34.68	34.68	-0.84%	304
Jan 27, 2026	34.98	34.98	34.98	34.98	34.98	-1.46%	-
Jan 26, 2026	35.50	35.50	35.50	35.50	35.50	-0.48%	-
Jan 23, 2026	35.84	35.84	35.83	35.67	35.67	-2.43%	276
Jan 22, 2026	36.56	36.56	36.56	36.56	36.56	-0.41%	-
Jan 21, 2026	36.71	36.71	36.71	36.71	36.71	0.51%	-
Jan 20, 2026	36.52	36.52	36.52	36.52	36.52	-5.29%	-
Jan 19, 2026	38.56	38.56	38.56	38.56	38.56	4.22%	-
Jan 16, 2026	37.00	37.00	37.00	37.00	37.00	-0.68%	-
Jan 15, 2026	36.50	36.50	36.50	37.26	37.26	2.42%	12
Jan 14, 2026	36.49	36.49	36.28	36.38	36.38	-3.40%	475
Jan 13, 2026	37.45	37.45	37.42	37.66	37.66	0.76%	663
Jan 12, 2026	37.20	37.20	37.20	37.37	37.37	-2.78%	205
Jan 9, 2026	37.59	37.59	37.59	38.44	38.44	4.36%	138
Jan 8, 2026	36.84	36.84	36.84	36.84	36.84	0.74%	-
Jan 7, 2026	36.57	36.57	36.57	36.57	36.57	-0.71%	-
Jan 6, 2026	36.83	36.83	36.83	36.83	36.83	2.32%	-
Jan 5, 2026	35.99	35.99	35.99	35.99	35.99	1.24%	-
Jan 2, 2026	35.55	35.55	35.55	35.55	35.55	0.59%	-
Dec 30, 2025	35.34	35.34	35.34	35.34	35.34	1.25%	-
Dec 29, 2025	34.91	34.91	34.91	34.91	34.91	-1.44%	-
Dec 23, 2025	35.42	35.42	35.42	35.42	35.42	-0.78%	-
Dec 22, 2025	35.54	35.54	35.54	35.70	35.54	1.41%	-
Dec 19, 2025	35.05	35.05	35.05	35.20	35.05	-0.30%	-
Dec 18, 2025	35.15	35.15	35.15	35.31	35.15	-1.11%	-
Dec 17, 2025	35.81	36.07	35.81	35.70	35.55	-1.88%	462
Dec 16, 2025	36.24	36.24	36.24	36.39	36.23	3.90%	6
Dec 15, 2025	34.87	34.87	34.87	35.02	34.87	-1.48%	-
Dec 12, 2025	35.39	35.39	35.39	35.55	35.39	2.78%	-
Dec 11, 2025	34.78	34.78	34.77	34.59	34.44	2.92%	566
Dec 10, 2025	33.55	33.55	33.54	33.61	33.46	2.02%	550
Dec 9, 2025	32.80	32.80	32.80	32.94	32.80	0.90%	-
Dec 8, 2025	32.73	32.79	32.73	32.65	32.50	-0.96%	305
Dec 5, 2025	30.43	30.43	30.43	32.96	32.82	7.80%	183
Dec 4, 2025	30.44	30.44	30.44	30.58	30.44	0.30%	-
Dec 3, 2025	30.35	30.35	30.35	30.49	30.35	0.89%	-
Dec 2, 2025	30.03	30.03	30.03	30.22	30.09	0.60%	411
Dec 1, 2025	29.91	29.91	29.91	30.04	29.91	-1.38%	-