Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.00	43.00	40.47	41.56	41.56	-5.33%	13,736,560
Mar 5, 2026	46.25	46.62	43.89	43.90	43.90	-6.89%	12,861,822
Mar 4, 2026	47.93	48.39	46.78	47.15	47.15	-1.26%	7,744,750
Mar 3, 2026	46.52	48.32	46.02	47.75	47.75	-1.08%	12,176,209
Mar 2, 2026	48.00	49.02	46.95	48.27	48.27	-2.01%	9,841,573
Feb 27, 2026	50.73	50.91	48.71	49.26	49.26	-3.28%	9,108,087
Feb 26, 2026	50.57	51.65	49.98	50.93	50.93	2.08%	11,226,118
Feb 25, 2026	50.71	50.80	49.40	49.89	49.89	-1.48%	9,421,315
Feb 24, 2026	50.68	51.43	50.17	50.64	50.64	-0.51%	8,554,884
Feb 23, 2026	51.87	52.37	50.25	50.90	50.90	-2.28%	8,813,357
Feb 20, 2026	52.18	52.41	51.30	52.09	52.09	0.02%	7,052,798
Feb 19, 2026	54.31	54.70	52.00	52.08	52.08	-4.96%	9,624,491
Feb 18, 2026	53.68	54.89	53.15	54.80	54.80	1.00%	12,839,804
Feb 17, 2026	52.67	55.11	52.64	54.26	54.26	6.16%	12,240,818
Feb 13, 2026	51.08	51.72	50.21	51.11	51.11	0.55%	8,397,234
Feb 12, 2026	52.21	52.74	49.80	50.83	50.83	-1.17%	12,699,339
Feb 11, 2026	54.24	54.70	51.23	51.43	51.43	-4.88%	10,547,484
Feb 10, 2026	53.27	54.55	53.19	54.07	54.07	1.33%	8,451,240
Feb 9, 2026	53.82	54.25	53.10	53.36	53.36	-1.66%	8,349,395
Feb 6, 2026	52.85	54.70	52.67	54.26	54.26	3.33%	12,428,030
Feb 5, 2026	52.53	52.97	51.88	52.51	52.51	-0.15%	7,751,127
Feb 4, 2026	51.55	52.77	50.86	52.59	52.59	2.73%	12,342,613
Feb 3, 2026	50.00	51.21	49.93	51.19	51.19	3.12%	10,161,998
Feb 2, 2026	48.77	49.80	48.10	49.64	49.64	4.46%	12,949,070
Jan 30, 2026	48.54	49.85	47.30	47.52	47.52	-2.02%	14,344,806
Jan 29, 2026	43.38	49.12	42.68	48.50	48.50	18.70%	34,175,664
Jan 28, 2026	41.89	42.02	40.68	40.86	40.86	-1.16%	10,047,386
Jan 27, 2026	42.05	42.50	41.20	41.34	41.34	-1.64%	7,843,063
Jan 26, 2026	41.87	42.41	41.71	42.03	42.03	0.19%	6,127,521
Jan 23, 2026	41.81	42.43	41.76	41.95	41.95	-1.15%	6,998,494
Jan 22, 2026	43.12	43.91	42.24	42.44	42.44	-0.96%	10,139,521
Jan 21, 2026	42.85	43.47	42.35	42.85	42.85	1.11%	11,952,801
Jan 20, 2026	42.47	43.14	41.86	42.38	42.38	-1.72%	9,647,174
Jan 16, 2026	43.06	43.31	42.62	43.12	43.12	0.05%	6,819,801
Jan 15, 2026	43.01	43.41	42.54	43.10	43.10	1.29%	7,866,580
Jan 14, 2026	43.12	43.72	41.75	42.55	42.55	-1.50%	8,832,356
Jan 13, 2026	43.30	44.43	42.90	43.20	43.20	-1.48%	7,416,442
Jan 12, 2026	43.99	44.01	43.17	43.85	43.85	-1.50%	8,379,003
Jan 9, 2026	44.20	45.02	43.87	44.52	44.52	3.73%	12,318,176
Jan 8, 2026	42.66	43.38	42.54	42.92	42.92	0.66%	8,234,560
Jan 7, 2026	42.58	43.19	42.44	42.64	42.64	0.38%	10,046,060
Jan 6, 2026	42.52	43.20	42.15	42.48	42.48	0.09%	7,989,578
Jan 5, 2026	41.13	42.80	41.12	42.44	42.44	2.76%	7,702,806
Jan 2, 2026	41.51	41.84	40.85	41.30	41.30	-0.07%	6,333,382
Dec 31, 2025	41.34	41.66	41.22	41.33	41.33	0.15%	6,252,242
Dec 30, 2025	41.12	41.57	41.02	41.27	41.27	0.36%	6,317,115
Dec 29, 2025	41.18	41.70	40.97	41.12	41.12	-0.39%	4,920,643
Dec 26, 2025	41.17	41.63	41.11	41.28	41.28	-0.48%	4,846,748
Dec 24, 2025	41.48	41.73	41.32	41.48	41.30	-0.19%	2,013,270
Dec 23, 2025	42.03	42.66	41.39	41.56	41.38	-1.61%	8,845,337
Dec 22, 2025	41.39	42.34	41.28	42.24	42.06	2.38%	7,295,863
Dec 19, 2025	40.90	41.35	40.69	41.26	41.08	1.30%	17,197,978
Dec 18, 2025	41.25	41.83	40.67	40.73	40.55	-0.61%	10,585,494
Dec 17, 2025	42.17	42.83	40.98	40.98	40.80	-2.82%	12,332,909
Dec 16, 2025	42.63	43.54	41.92	42.17	41.99	1.08%	12,565,131
Dec 15, 2025	41.61	41.96	40.91	41.72	41.54	1.34%	18,835,573
Dec 12, 2025	41.40	42.20	41.09	41.17	40.99	1.06%	20,008,611
Dec 11, 2025	39.93	41.14	39.77	40.74	40.56	2.28%	22,816,839
Dec 10, 2025	38.20	39.85	38.09	39.83	39.66	4.40%	17,176,490
Dec 9, 2025	37.60	38.70	37.55	38.15	37.98	0.53%	8,837,383
Dec 8, 2025	38.10	38.37	37.38	37.95	37.79	0.26%	12,448,257
Dec 5, 2025	35.31	38.17	35.31	37.85	37.69	5.70%	15,212,320
Dec 4, 2025	35.65	36.29	35.12	35.81	35.65	0.36%	10,861,412
Dec 3, 2025	35.42	35.77	35.29	35.68	35.53	0.71%	6,539,674
Dec 2, 2025	34.85	35.73	34.44	35.43	35.28	1.90%	7,239,024
Dec 1, 2025	34.53	35.11	34.28	34.77	34.62	-0.11%	6,694,216
Nov 28, 2025	35.05	35.34	34.78	34.81	34.66	-0.71%	2,546,092
Nov 26, 2025	34.36	35.39	34.23	35.06	34.91	2.04%	4,766,205
Nov 25, 2025	33.30	34.73	33.03	34.36	34.21	3.25%	7,179,071
Nov 24, 2025	33.02	33.43	32.79	33.28	33.14	1.46%	6,136,593
Nov 21, 2025	31.52	33.24	31.31	32.80	32.66	5.26%	7,111,398
Nov 20, 2025	32.37	32.66	31.15	31.16	31.02	-2.38%	7,805,986
Nov 19, 2025	32.35	32.97	31.78	31.92	31.78	-0.13%	5,614,426
Nov 18, 2025	31.66	32.26	31.53	31.96	31.82	0.35%	7,093,425
Nov 17, 2025	32.80	32.83	31.57	31.85	31.71	-2.96%	5,773,663
Nov 14, 2025	32.55	33.08	32.42	32.82	32.68	-0.67%	7,673,605
Nov 13, 2025	33.24	33.80	32.87	33.04	32.90	-0.90%	7,849,494
Nov 12, 2025	32.03	33.48	32.03	33.34	33.20	4.22%	8,948,825
Nov 11, 2025	32.80	32.80	31.79	31.99	31.85	-2.05%	7,650,915
Nov 10, 2025	32.75	33.58	32.47	32.66	32.52	0.65%	7,819,065
Nov 7, 2025	31.16	32.47	30.85	32.45	32.31	2.98%	8,647,060
Nov 6, 2025	31.59	31.97	31.05	31.51	31.37	-0.35%	7,749,469
Nov 5, 2025	29.80	31.65	29.80	31.62	31.48	6.57%	9,061,848
Nov 4, 2025	30.03	30.17	29.26	29.67	29.54	-2.50%	12,954,872
Nov 3, 2025	30.16	30.76	29.75	30.43	30.30	0.43%	8,815,222
Oct 31, 2025	30.00	30.39	29.92	30.30	30.17	0.70%	8,462,531
Oct 30, 2025	30.49	30.77	30.05	30.09	29.96	-1.86%	6,580,197
Oct 29, 2025	31.02	31.13	30.46	30.66	30.53	-1.38%	10,919,926
Oct 28, 2025	32.15	32.18	31.03	31.09	30.96	-3.60%	11,384,729
Oct 27, 2025	32.46	32.74	31.87	32.25	32.11	0.16%	9,621,299
Oct 24, 2025	32.05	32.43	31.38	32.20	32.06	1.74%	15,189,625
Oct 23, 2025	32.82	33.15	31.02	31.65	31.51	-6.25%	27,807,764
Oct 22, 2025	34.36	34.75	33.43	33.76	33.61	-2.65%	10,576,371
Oct 21, 2025	34.12	34.98	34.06	34.68	34.53	0.73%	9,404,988
Oct 20, 2025	33.78	34.67	33.61	34.43	34.28	2.71%	7,636,047
Oct 17, 2025	33.23	33.80	33.19	33.52	33.37	0.69%	8,264,447
Oct 16, 2025	33.67	34.05	32.84	33.29	33.15	-0.80%	11,017,205
Oct 15, 2025	33.75	33.88	33.25	33.56	33.41	0.42%	7,429,138
Oct 14, 2025	31.52	33.63	31.42	33.42	33.27	4.76%	11,028,910
Oct 13, 2025	31.73	32.32	31.56	31.90	31.76	1.95%	4,892,675