Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	52.00	53.13	51.13	51.91	51.91	-0.35%	10,405,825
Jun 25, 2026	51.55	53.09	51.39	52.09	52.09	2.26%	7,779,817
Jun 24, 2026	50.25	51.34	50.25	50.94	50.94	3.10%	11,117,855
Jun 23, 2026	47.89	50.20	47.78	49.41	49.41	1.73%	5,580,321
Jun 22, 2026	47.50	49.61	47.23	48.57	48.57	1.25%	6,252,667
Jun 18, 2026	47.93	48.67	47.71	47.97	47.97	2.81%	11,126,812
Jun 17, 2026	47.42	48.51	46.64	46.66	46.66	-1.62%	6,481,888
Jun 16, 2026	47.00	48.48	46.65	47.43	47.43	2.93%	11,378,295
Jun 15, 2026	47.06	47.69	45.79	46.08	46.08	1.34%	6,402,002
Jun 12, 2026	44.99	45.70	44.00	45.47	45.47	2.66%	6,503,401
Jun 11, 2026	40.83	44.41	40.83	44.29	44.29	7.45%	6,306,960
Jun 10, 2026	43.04	43.04	40.98	41.40	41.22	-4.10%	5,411,836
Jun 9, 2026	41.94	43.23	41.02	43.17	42.98	5.24%	6,423,401
Jun 8, 2026	41.54	41.78	40.90	41.02	40.84	-1.25%	5,054,957
Jun 5, 2026	41.30	41.86	41.00	41.54	41.36	0.56%	4,885,959
Jun 4, 2026	41.63	42.30	41.05	41.31	41.13	1.08%	4,558,720
Jun 3, 2026	41.54	42.16	40.82	40.87	40.69	-3.47%	5,819,024
Jun 2, 2026	42.60	42.96	41.98	42.34	42.16	-0.98%	4,321,590
Jun 1, 2026	42.37	42.88	41.50	42.76	42.57	-0.44%	5,605,328
May 29, 2026	43.28	44.12	42.94	42.95	42.76	-0.83%	5,811,623
May 28, 2026	43.02	43.94	42.40	43.31	43.12	-0.85%	8,305,853
May 27, 2026	43.46	44.44	43.02	43.68	43.49	3.31%	8,112,677
May 26, 2026	42.24	42.91	41.72	42.28	42.10	3.48%	7,120,779
May 22, 2026	40.93	41.34	40.24	40.86	40.68	0.20%	7,030,397
May 21, 2026	39.08	40.91	38.81	40.78	40.60	2.72%	8,050,713
May 20, 2026	37.67	40.09	37.44	39.70	39.53	6.29%	7,906,857
May 19, 2026	37.88	37.98	37.23	37.35	37.19	-2.63%	4,766,771
May 18, 2026	38.62	39.67	38.10	38.36	38.19	-0.36%	7,500,245
May 15, 2026	38.66	38.98	38.17	38.50	38.33	-2.11%	6,383,727
May 14, 2026	39.82	40.25	39.10	39.33	39.16	-0.20%	4,482,013
May 13, 2026	39.12	39.72	38.87	39.41	39.24	-0.18%	4,796,583
May 12, 2026	39.65	39.78	38.83	39.48	39.31	-1.28%	5,581,660
May 11, 2026	40.91	41.27	39.92	39.99	39.82	-3.20%	4,781,008
May 8, 2026	41.82	42.22	40.97	41.31	41.13	-0.19%	4,938,817
May 7, 2026	41.87	42.39	40.57	41.39	41.21	-0.27%	7,481,352
May 6, 2026	41.35	42.00	40.51	41.50	41.32	4.51%	9,236,215
May 5, 2026	38.79	39.84	38.44	39.71	39.54	3.55%	4,694,080
May 4, 2026	38.44	39.48	37.94	38.35	38.18	-1.06%	8,246,387
May 1, 2026	38.00	39.97	37.50	38.76	38.59	2.22%	10,101,378
Apr 30, 2026	37.80	38.51	37.80	37.92	37.76	1.88%	5,079,379
Apr 29, 2026	37.66	37.88	36.92	37.22	37.06	-2.08%	6,829,094
Apr 28, 2026	37.96	38.53	37.82	38.01	37.84	-0.50%	4,596,091
Apr 27, 2026	39.39	39.81	38.17	38.20	38.03	-3.17%	6,089,291
Apr 24, 2026	38.02	39.55	37.85	39.45	39.28	4.50%	9,396,734
Apr 23, 2026	38.25	39.19	36.85	37.75	37.59	-4.07%	16,710,935
Apr 22, 2026	40.65	40.89	39.06	39.35	39.18	-3.84%	9,518,170
Apr 21, 2026	41.50	42.02	40.58	40.92	40.74	-2.15%	4,715,045
Apr 20, 2026	41.81	42.39	41.55	41.82	41.64	-2.06%	6,547,216
Apr 17, 2026	43.34	44.92	42.55	42.70	42.51	5.09%	10,387,565
Apr 16, 2026	41.85	42.38	40.61	40.63	40.45	-2.57%	6,723,787
Apr 15, 2026	41.29	42.40	40.91	41.70	41.52	1.07%	7,219,339
Apr 14, 2026	40.25	42.03	40.10	41.26	41.08	4.59%	9,146,746
Apr 13, 2026	38.71	39.48	38.20	39.45	39.28	-0.28%	4,503,186
Apr 10, 2026	40.59	40.59	39.27	39.56	39.39	-1.62%	4,663,581
Apr 9, 2026	39.95	40.74	39.32	40.21	40.04	-0.47%	5,377,985
Apr 8, 2026	42.68	43.43	40.08	40.40	40.22	6.68%	12,178,234
Apr 7, 2026	37.61	38.14	37.05	37.87	37.71	-0.81%	7,226,745
Apr 6, 2026	37.43	38.60	37.21	38.18	38.01	1.54%	4,412,121
Apr 2, 2026	36.06	37.90	35.73	37.60	37.44	-1.65%	9,750,765
Apr 1, 2026	37.46	38.88	37.17	38.23	38.06	1.76%	9,651,363
Mar 31, 2026	36.94	37.87	36.11	37.57	37.41	3.53%	8,644,094
Mar 30, 2026	37.37	37.50	36.15	36.29	36.13	-2.86%	6,866,183
Mar 27, 2026	38.87	39.23	37.11	37.36	37.20	-5.49%	7,164,784
Mar 26, 2026	39.78	40.28	39.01	39.53	39.36	-1.64%	5,037,154
Mar 25, 2026	40.74	41.67	39.82	40.19	40.02	0.90%	6,658,641
Mar 24, 2026	39.60	40.41	39.20	39.83	39.66	-1.29%	7,379,776
Mar 23, 2026	40.85	41.48	40.28	40.35	40.17	2.39%	8,467,925
Mar 20, 2026	40.71	40.97	38.88	39.41	39.24	-3.57%	14,030,019
Mar 19, 2026	39.42	41.37	39.35	40.87	40.69	1.69%	8,901,505
Mar 18, 2026	40.98	41.39	40.02	40.19	40.02	-2.26%	10,974,109
Mar 17, 2026	40.88	41.83	40.67	41.12	40.94	2.21%	9,829,795
Mar 16, 2026	39.48	40.23	39.34	40.23	40.06	3.82%	7,977,842
Mar 13, 2026	38.96	39.84	38.09	38.75	38.58	0.36%	10,373,380
Mar 12, 2026	40.50	40.70	38.54	38.61	38.44	-7.34%	9,838,248
Mar 11, 2026	42.55	42.93	41.39	41.85	41.49	-2.27%	7,968,245
Mar 10, 2026	42.38	44.61	42.12	42.82	42.45	-0.49%	10,990,676
Mar 9, 2026	40.69	43.11	38.82	43.03	42.66	3.54%	14,823,167
Mar 6, 2026	43.00	43.00	40.47	41.56	41.20	-5.33%	14,084,137
Mar 5, 2026	46.25	46.62	43.89	43.90	43.52	-6.89%	15,605,327
Mar 4, 2026	47.93	48.39	46.78	47.15	46.74	-1.26%	7,909,783
Mar 3, 2026	46.52	48.32	46.02	47.75	47.34	-1.08%	12,373,545
Mar 2, 2026	48.00	49.02	46.95	48.27	47.85	-2.01%	10,033,720
Feb 27, 2026	50.73	50.91	48.71	49.26	48.83	-3.28%	9,146,250
Feb 26, 2026	50.57	51.65	49.98	50.93	50.49	2.08%	11,230,289
Feb 25, 2026	50.71	50.80	49.40	49.89	49.46	-1.48%	10,176,247
Feb 24, 2026	50.68	51.43	50.17	50.64	50.20	-0.51%	9,321,348
Feb 23, 2026	51.87	52.37	50.25	50.90	50.46	-2.28%	8,914,506
Feb 20, 2026	52.18	52.41	51.30	52.09	51.64	0.02%	7,074,743
Feb 19, 2026	54.31	54.70	52.00	52.08	51.63	-4.96%	9,750,034
Feb 18, 2026	53.68	54.89	53.15	54.80	54.33	1.00%	13,316,580
Feb 17, 2026	52.67	55.11	52.64	54.26	53.79	6.16%	12,962,176
Feb 13, 2026	51.08	51.72	50.21	51.11	50.67	0.55%	9,162,016
Feb 12, 2026	52.21	52.74	49.80	50.83	50.39	-1.17%	13,189,826
Feb 11, 2026	54.24	54.70	51.23	51.43	50.99	-4.88%	10,556,380
Feb 10, 2026	53.27	54.55	53.19	54.07	53.60	1.33%	8,464,876
Feb 9, 2026	53.82	54.25	53.10	53.36	52.90	-1.66%	8,403,291
Feb 6, 2026	52.85	54.70	52.67	54.26	53.79	3.33%	14,795,364
Feb 5, 2026	52.53	52.97	51.88	52.51	52.06	-0.15%	7,803,302
Feb 4, 2026	51.55	52.77	50.86	52.59	52.14	2.73%	12,376,647
Feb 3, 2026	50.00	51.21	49.93	51.19	50.75	3.12%	10,884,555