Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.77	32.77	32.59	32.72	-	-0.55%	-
Apr 27, 2026	33.31	33.69	32.90	32.90	32.90	-0.69%	-
Apr 24, 2026	32.48	33.13	32.00	33.13	33.13	2.22%	34
Apr 23, 2026	33.22	33.22	32.41	32.41	32.41	-4.06%	-
Apr 22, 2026	35.43	35.43	33.78	33.78	33.78	-3.01%	-
Apr 21, 2026	35.84	36.05	34.83	34.83	34.83	-2.46%	-
Apr 20, 2026	35.40	35.71	35.40	35.71	35.71	-4.34%	-
Apr 17, 2026	34.56	37.33	34.53	37.33	37.33	7.36%	-
Apr 16, 2026	35.54	35.54	34.77	34.77	34.77	-1.14%	-
Apr 15, 2026	35.11	35.17	34.92	35.17	35.17	-0.93%	-
Apr 14, 2026	33.74	35.50	33.74	35.50	35.50	8.23%	-
Apr 13, 2026	32.97	33.14	32.80	32.80	32.80	-3.44%	-
Apr 10, 2026	34.37	34.52	33.97	33.97	33.97	-0.29%	-
Apr 9, 2026	34.52	34.52	34.07	34.07	34.07	-1.87%	-
Apr 8, 2026	35.14	36.42	34.72	34.72	34.72	7.46%	-
Apr 7, 2026	33.00	33.00	32.31	32.31	32.31	0.26%	-
Apr 2, 2026	32.34	32.34	31.01	32.23	32.23	-3.16%	-
Apr 1, 2026	32.80	33.28	32.42	33.28	33.28	4.99%	100
Mar 31, 2026	32.22	32.42	31.70	31.70	31.70	-0.81%	-
Mar 30, 2026	32.66	32.73	31.96	31.96	31.96	-3.46%	-
Mar 27, 2026	34.70	34.70	33.10	33.10	33.10	-2.52%	-
Mar 26, 2026	34.66	34.66	33.96	33.96	33.96	-3.33%	-
Mar 25, 2026	35.09	35.19	35.09	35.13	35.13	2.11%	-
Mar 24, 2026	35.23	35.23	34.25	34.40	34.40	-2.08%	-
Mar 23, 2026	33.96	35.37	33.56	35.13	35.13	2.00%	-
Mar 20, 2026	35.31	35.31	34.44	34.44	34.44	-1.18%	-
Mar 19, 2026	35.04	35.05	34.49	34.85	34.85	-2.34%	-
Mar 18, 2026	36.23	36.23	35.68	35.69	35.69	0.62%	-
Mar 17, 2026	34.81	35.47	34.76	35.47	35.47	2.96%	-
Mar 16, 2026	34.13	34.45	33.89	34.45	34.45	2.17%	-
Mar 13, 2026	33.54	34.05	33.54	33.72	33.72	-2.57%	-
Mar 12, 2026	35.62	35.62	34.61	34.61	34.61	-7.05%	-
Mar 10, 2026	37.14	37.35	36.69	37.23	37.07	5.14%	-
Mar 9, 2026	35.63	35.63	34.15	35.41	35.26	0.96%	287
Mar 6, 2026	38.11	38.11	35.08	35.08	34.93	-10.04%	287
Mar 5, 2026	40.51	40.51	38.99	38.99	38.83	-5.06%	-
Mar 4, 2026	40.99	41.45	40.98	41.07	40.90	0.29%	-
Mar 3, 2026	40.89	40.95	40.26	40.95	40.78	0.16%	287
Mar 2, 2026	40.35	40.89	40.35	40.89	40.71	-2.81%	574
Feb 27, 2026	42.83	43.47	42.07	42.07	41.89	-2.31%	-
Feb 26, 2026	42.09	43.06	42.09	43.06	42.88	2.20%	-
Feb 25, 2026	42.81	43.15	42.14	42.14	41.96	-1.47%	-
Feb 24, 2026	43.26	43.26	42.77	42.77	42.59	-0.27%	-
Feb 23, 2026	43.78	44.12	42.88	42.88	42.70	-2.56%	-
Feb 20, 2026	44.47	44.47	44.01	44.01	43.82	-1.87%	-
Feb 19, 2026	46.46	46.46	44.85	44.85	44.66	-2.96%	-
Feb 18, 2026	46.04	46.22	45.82	46.22	46.02	1.29%	-
Feb 17, 2026	43.60	45.63	43.60	45.63	45.43	5.69%	287
Feb 16, 2026	43.17	43.29	43.15	43.17	42.99	-0.44%	-
Feb 13, 2026	42.78	43.36	42.50	43.36	43.18	0.53%	-
Feb 12, 2026	43.65	44.00	43.13	43.13	42.95	-3.62%	-
Feb 11, 2026	45.48	45.77	44.75	44.75	44.56	-2.06%	-
Feb 10, 2026	44.86	45.69	44.13	45.69	45.50	1.08%	-
Feb 9, 2026	45.93	45.93	45.20	45.20	45.01	-1.85%	-
Feb 6, 2026	44.20	46.05	44.20	46.05	45.86	3.40%	67
Feb 5, 2026	44.66	44.75	44.54	44.54	44.35	0.50%	286
Feb 4, 2026	43.31	44.32	43.31	44.32	44.13	3.08%	-
Feb 3, 2026	42.11	42.99	42.07	42.99	42.81	2.76%	-
Feb 2, 2026	39.61	41.84	39.61	41.84	41.66	2.37%	-
Jan 30, 2026	40.17	41.37	40.17	40.87	40.69	5.53%	-
Jan 29, 2026	36.18	38.73	36.03	38.73	38.56	11.73%	-
Jan 28, 2026	34.66	34.74	33.97	34.66	34.52	-0.76%	70
Jan 27, 2026	35.42	35.42	34.93	34.93	34.78	-1.51%	-
Jan 26, 2026	35.23	35.46	35.15	35.46	35.31	-0.42%	-
Jan 23, 2026	36.10	36.11	35.61	35.61	35.46	-2.49%	-
Jan 22, 2026	36.82	36.92	36.52	36.52	36.37	-0.40%	-
Jan 21, 2026	36.47	36.67	36.29	36.67	36.51	0.34%	-
Jan 20, 2026	36.23	36.54	35.52	36.54	36.39	-0.30%	-
Jan 19, 2026	36.75	36.75	36.59	36.65	36.50	-0.91%	-
Jan 16, 2026	37.26	37.26	36.99	36.99	36.83	-0.66%	-
Jan 15, 2026	36.65	37.23	36.65	37.23	37.07	2.29%	-
Jan 14, 2026	37.04	37.21	36.40	36.40	36.24	-3.32%	1
Jan 13, 2026	37.59	37.65	37.12	37.65	37.49	0.74%	-
Jan 12, 2026	37.85	37.85	37.37	37.37	37.21	-2.67%	-
Jan 9, 2026	36.85	38.40	36.85	38.40	38.23	4.12%	240
Jan 8, 2026	36.35	36.88	36.35	36.88	36.72	0.85%	-
Jan 7, 2026	36.45	36.57	36.40	36.57	36.41	-0.54%	-
Jan 6, 2026	36.12	36.77	36.12	36.77	36.61	2.15%	287
Jan 5, 2026	35.31	35.99	35.10	35.99	35.84	1.31%	-
Jan 2, 2026	35.24	35.57	35.24	35.53	35.38	1.10%	-
Dec 30, 2025	34.91	35.14	34.91	35.14	34.99	0.53%	-
Dec 29, 2025	35.01	35.02	34.96	34.96	34.81	-1.20%	-
Dec 22, 2025	35.41	35.41	35.38	35.38	35.08	0.55%	-
Dec 19, 2025	34.87	35.19	34.87	35.19	34.89	-0.17%	-
Dec 18, 2025	35.05	35.28	35.05	35.25	34.95	-1.14%	-
Dec 17, 2025	36.04	36.28	35.65	35.65	35.35	-2.10%	-
Dec 16, 2025	35.11	36.77	35.11	36.42	36.11	4.07%	721
Dec 15, 2025	35.45	35.67	34.99	34.99	34.69	-1.51%	-
Dec 12, 2025	34.88	35.53	34.88	35.53	35.22	2.97%	-
Dec 11, 2025	33.95	34.50	33.95	34.50	34.21	2.79%	-
Dec 10, 2025	32.79	33.57	32.75	33.57	33.28	1.87%	-
Dec 9, 2025	32.60	32.95	32.51	32.95	32.67	1.09%	-
Dec 8, 2025	32.61	32.78	32.60	32.60	32.32	0.28%	-
Dec 5, 2025	30.73	32.51	30.23	32.51	32.23	6.63%	-
Dec 4, 2025	30.61	30.64	30.45	30.49	30.23	-0.16%	-
Dec 3, 2025	30.63	30.63	30.34	30.54	30.28	0.99%	-
Dec 2, 2025	29.93	30.24	29.93	30.24	29.98	0.52%	-
Dec 1, 2025	29.76	30.08	29.64	30.08	29.82	-1.02%	-
Nov 28, 2025	30.43	30.45	30.28	30.39	30.13	0.48%	-
Nov 27, 2025	30.27	30.29	30.25	30.25	29.99	-0.64%	-