Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	33.20	33.20	32.87	32.87	32.87	-0.54%	6
Apr 24, 2026	31.56	33.05	31.56	33.05	33.05	1.72%	193
Apr 23, 2026	33.09	33.37	32.49	32.49	32.49	-3.48%	66
Apr 22, 2026	33.66	33.66	33.66	33.66	33.66	-3.16%	-
Apr 21, 2026	35.75	35.75	34.76	34.76	34.76	-2.74%	51
Apr 20, 2026	35.71	35.74	35.48	35.74	35.74	-4.26%	8
Apr 17, 2026	36.35	37.35	36.35	37.33	37.33	7.30%	34
Apr 16, 2026	34.79	34.79	34.79	34.79	34.79	-1.05%	-
Apr 15, 2026	34.84	35.16	34.84	35.16	35.16	-1.15%	109
Apr 14, 2026	33.65	35.57	33.65	35.57	35.57	8.25%	249
Apr 13, 2026	33.12	33.12	32.86	32.86	32.86	-3.35%	1
Apr 10, 2026	34.76	34.76	34.00	34.00	34.00	-1.16%	21
Apr 9, 2026	34.40	34.40	34.40	34.40	34.40	-0.92%	-
Apr 8, 2026	35.69	35.69	34.72	34.72	34.72	7.49%	1
Apr 7, 2026	32.71	32.71	32.15	32.30	32.30	-0.11%	374
Apr 2, 2026	31.34	32.52	31.34	32.34	32.34	4.09%	42
Apr 1, 2026	31.07	31.07	31.07	31.07	31.07	-2.05%	5
Mar 31, 2026	31.64	31.72	31.46	31.72	31.72	-1.05%	79
Mar 30, 2026	32.53	32.53	32.05	32.05	32.05	-3.17%	2
Mar 27, 2026	33.84	33.84	33.10	33.10	33.10	-5.95%	321
Mar 25, 2026	35.24	35.24	35.20	35.20	35.20	2.58%	5
Mar 24, 2026	34.31	34.31	34.31	34.31	34.31	-2.35%	-
Mar 23, 2026	34.30	35.14	34.30	35.14	35.14	2.45%	2
Mar 20, 2026	34.29	34.30	34.29	34.30	34.30	-1.39%	25
Mar 19, 2026	34.78	34.78	34.45	34.78	34.78	-2.48%	25
Mar 18, 2026	35.21	35.67	35.21	35.67	35.67	0.48%	44
Mar 17, 2026	35.50	35.50	35.50	35.50	35.50	2.88%	-
Mar 16, 2026	34.50	34.50	34.50	34.50	34.50	2.22%	-
Mar 13, 2026	33.84	33.84	33.75	33.75	33.75	-5.92%	2
Mar 12, 2026	35.88	35.88	35.88	35.88	35.88	-1.06%	2
Mar 11, 2026	37.15	37.50	36.26	36.26	36.10	-2.70%	95
Mar 10, 2026	37.45	37.45	37.19	37.27	37.11	4.96%	52
Mar 9, 2026	36.17	36.17	34.99	35.51	35.35	-1.10%	190
Mar 6, 2026	37.55	37.55	35.81	35.90	35.75	-7.69%	136
Mar 5, 2026	39.86	40.18	38.87	38.89	38.72	-5.43%	273
Mar 4, 2026	40.99	41.32	40.99	41.13	40.95	0.12%	27
Mar 3, 2026	41.01	41.10	39.98	41.08	40.90	0.17%	217
Mar 2, 2026	40.52	41.40	40.52	41.01	40.83	-2.40%	1,575
Feb 27, 2026	42.38	42.38	41.89	42.02	41.83	-2.17%	487
Feb 26, 2026	42.98	42.98	42.95	42.95	42.76	1.86%	1
Feb 25, 2026	42.97	42.97	42.12	42.16	41.98	-1.40%	143
Feb 24, 2026	43.29	43.60	42.76	42.76	42.58	-0.37%	449
Feb 23, 2026	44.00	44.18	42.84	42.92	42.74	-2.84%	892
Feb 20, 2026	44.79	44.79	44.10	44.18	43.99	-1.27%	176
Feb 19, 2026	45.92	45.92	44.75	44.75	44.55	-3.03%	3
Feb 18, 2026	45.72	46.17	45.60	46.15	45.95	1.10%	12
Feb 17, 2026	44.09	45.78	43.65	45.65	45.45	5.29%	7,958
Feb 16, 2026	43.35	43.35	43.35	43.35	43.16	-0.01%	15
Feb 13, 2026	43.15	43.36	42.30	43.36	43.17	0.56%	2,323
Feb 12, 2026	43.62	43.96	43.12	43.12	42.93	-3.69%	181
Feb 11, 2026	44.91	44.97	44.77	44.77	44.57	-2.00%	294
Feb 10, 2026	45.55	45.72	45.44	45.68	45.48	1.03%	155
Feb 9, 2026	45.59	45.59	44.80	45.22	45.02	1.80%	9,431
Feb 5, 2026	44.30	44.42	44.30	44.42	44.22	0.35%	7
Feb 4, 2026	43.30	44.26	43.30	44.26	44.07	2.81%	561
Feb 3, 2026	43.01	43.05	43.01	43.05	42.87	2.90%	3
Feb 2, 2026	41.37	42.02	41.37	41.84	41.66	3.49%	3,117
Jan 30, 2026	41.49	41.49	40.43	40.43	40.25	16.53%	13,574
Jan 28, 2026	34.69	34.69	34.69	34.69	34.54	-0.67%	-
Jan 27, 2026	35.40	35.40	34.93	34.93	34.78	-1.56%	7
Jan 26, 2026	35.10	35.48	35.10	35.48	35.33	-0.52%	121
Jan 23, 2026	35.75	35.75	35.67	35.67	35.51	-2.30%	31
Jan 22, 2026	36.63	36.67	36.51	36.51	36.35	-0.63%	39
Jan 21, 2026	36.74	36.74	36.74	36.74	36.58	0.40%	-
Jan 20, 2026	36.41	36.59	36.41	36.59	36.43	0.83%	27
Jan 19, 2026	36.29	36.29	36.29	36.29	36.13	-1.93%	8
Jan 16, 2026	36.94	37.03	36.94	37.01	36.85	-0.50%	7
Jan 15, 2026	36.47	37.30	36.47	37.19	37.03	-1.29%	50
Jan 13, 2026	37.73	37.73	37.00	37.68	37.51	0.96%	16
Jan 12, 2026	37.24	37.32	37.24	37.32	37.15	-2.69%	2
Jan 9, 2026	36.69	38.35	36.69	38.35	38.18	3.80%	599
Jan 8, 2026	36.64	36.94	36.64	36.94	36.78	0.93%	13
Jan 7, 2026	36.82	36.82	36.60	36.60	36.44	-0.41%	54
Jan 6, 2026	36.39	36.78	36.37	36.75	36.59	2.20%	1,094
Jan 5, 2026	35.47	36.07	35.47	35.96	35.81	1.24%	5
Jan 2, 2026	35.39	35.52	35.39	35.52	35.37	1.51%	5
Dec 30, 2025	34.99	34.99	34.99	34.99	34.84	0.11%	-
Dec 29, 2025	34.73	34.95	34.59	34.95	34.80	-1.24%	28
Dec 23, 2025	35.57	35.57	35.39	35.39	35.09	-1.03%	2
Dec 22, 2025	35.07	35.76	35.07	35.76	35.45	1.72%	1,337
Dec 19, 2025	35.18	35.18	35.12	35.16	34.85	-0.40%	631
Dec 18, 2025	35.52	35.52	35.30	35.30	34.99	-0.88%	1,481
Dec 17, 2025	35.81	35.81	35.61	35.61	35.30	1.84%	65
Dec 16, 2025	34.97	34.97	34.97	34.97	34.66	-	-
Dec 15, 2025	35.44	35.55	34.97	34.97	34.66	-1.56%	399
Dec 12, 2025	35.58	35.94	35.45	35.52	35.21	3.94%	1,649
Dec 11, 2025	33.90	34.80	33.90	34.18	33.88	5.92%	20,440
Dec 10, 2025	32.27	32.27	32.27	32.27	31.99	-2.35%	1
Dec 9, 2025	32.09	33.04	32.09	33.04	32.76	1.76%	256
Dec 8, 2025	32.76	32.76	32.47	32.47	32.19	6.90%	2
Dec 5, 2025	30.21	30.73	30.21	30.38	30.11	-0.54%	2,036
Dec 4, 2025	30.54	30.54	30.54	30.54	30.28	0.15%	-
Dec 3, 2025	30.44	30.50	30.42	30.50	30.23	0.64%	17
Dec 2, 2025	30.30	30.30	30.30	30.30	30.04	0.70%	-
Dec 1, 2025	30.02	30.09	30.02	30.09	29.83	-1.02%	473
Nov 28, 2025	30.40	30.40	30.40	30.40	30.14	0.51%	-
Nov 27, 2025	30.25	30.25	30.25	30.25	29.99	2.11%	-
Nov 26, 2025	29.62	29.62	29.62	29.62	29.37	2.58%	60
Nov 24, 2025	28.88	28.88	28.88	28.88	28.63	1.60%	-
Nov 21, 2025	28.42	28.42	28.42	28.42	28.18	2.36%	-