Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	37.96	38.53	37.82	38.01	38.01	-0.50%	4,566,342
Apr 27, 2026	39.39	39.81	38.17	38.20	38.20	-3.17%	6,071,416
Apr 24, 2026	38.02	39.55	37.85	39.45	39.45	4.50%	9,169,599
Apr 23, 2026	38.25	39.19	36.85	37.75	37.75	-4.07%	16,680,832
Apr 22, 2026	40.65	40.89	39.06	39.35	39.35	-3.84%	9,119,347
Apr 21, 2026	41.50	42.02	40.58	40.92	40.92	-2.15%	4,618,499
Apr 20, 2026	41.81	42.39	41.55	41.82	41.82	-2.06%	6,441,782
Apr 17, 2026	43.34	44.92	42.55	42.70	42.70	5.09%	10,129,893
Apr 16, 2026	41.85	42.38	40.61	40.63	40.63	-2.57%	6,556,737
Apr 15, 2026	41.29	42.40	40.91	41.70	41.70	1.07%	7,212,897
Apr 14, 2026	40.25	42.03	40.10	41.26	41.26	4.59%	8,663,192
Apr 13, 2026	38.71	39.48	38.20	39.45	39.45	-0.28%	4,239,935
Apr 10, 2026	40.59	40.59	39.27	39.56	39.56	-1.62%	4,518,051
Apr 9, 2026	39.95	40.74	39.32	40.21	40.21	-0.47%	5,354,514
Apr 8, 2026	42.68	43.43	40.08	40.40	40.40	6.68%	12,142,083
Apr 7, 2026	37.61	38.14	37.05	37.87	37.87	-0.81%	7,136,921
Apr 6, 2026	37.43	38.60	37.21	38.18	38.18	1.54%	4,285,897
Apr 2, 2026	36.06	37.90	35.73	37.60	37.60	-1.65%	9,734,176
Apr 1, 2026	37.46	38.88	37.17	38.23	38.23	1.76%	9,517,767
Mar 31, 2026	36.94	37.87	36.11	37.57	37.57	3.53%	8,552,970
Mar 30, 2026	37.37	37.50	36.15	36.29	36.29	-2.86%	6,811,526
Mar 27, 2026	38.87	39.23	37.11	37.36	37.36	-5.49%	6,764,419
Mar 26, 2026	39.78	40.28	39.01	39.53	39.53	-1.64%	4,916,933
Mar 25, 2026	40.74	41.67	39.82	40.19	40.19	0.90%	6,633,232
Mar 24, 2026	39.60	40.41	39.20	39.83	39.83	-1.29%	6,834,887
Mar 23, 2026	40.85	41.48	40.28	40.35	40.35	2.39%	8,206,375
Mar 20, 2026	40.71	40.97	38.88	39.41	39.41	-3.57%	12,772,250
Mar 19, 2026	39.42	41.37	39.35	40.87	40.87	1.69%	8,775,560
Mar 18, 2026	40.98	41.39	40.02	40.19	40.19	-2.26%	10,762,875
Mar 17, 2026	40.88	41.83	40.67	41.12	41.12	2.21%	9,587,471
Mar 16, 2026	39.48	40.23	39.34	40.23	40.23	3.82%	7,890,976
Mar 13, 2026	38.96	39.84	38.09	38.75	38.75	0.36%	10,366,137
Mar 12, 2026	40.50	40.70	38.54	38.61	38.61	-7.74%	9,714,632
Mar 11, 2026	42.55	42.93	41.39	41.85	41.67	-2.27%	7,951,878
Mar 10, 2026	42.38	44.61	42.12	42.82	42.64	-0.49%	10,990,676
Mar 9, 2026	40.69	43.11	38.82	43.03	42.84	3.54%	14,823,167
Mar 6, 2026	43.00	43.00	40.47	41.56	41.38	-5.33%	14,084,137
Mar 5, 2026	46.25	46.62	43.89	43.90	43.71	-6.89%	15,605,327
Mar 4, 2026	47.93	48.39	46.78	47.15	46.95	-1.26%	7,909,783
Mar 3, 2026	46.52	48.32	46.02	47.75	47.54	-1.08%	12,373,545
Mar 2, 2026	48.00	49.02	46.95	48.27	48.06	-2.01%	10,033,720
Feb 27, 2026	50.73	50.91	48.71	49.26	49.05	-3.28%	9,146,250
Feb 26, 2026	50.57	51.65	49.98	50.93	50.71	2.08%	11,230,289
Feb 25, 2026	50.71	50.80	49.40	49.89	49.68	-1.48%	10,176,247
Feb 24, 2026	50.68	51.43	50.17	50.64	50.42	-0.51%	9,321,348
Feb 23, 2026	51.87	52.37	50.25	50.90	50.68	-2.28%	8,914,506
Feb 20, 2026	52.18	52.41	51.30	52.09	51.87	0.02%	7,074,743
Feb 19, 2026	54.31	54.70	52.00	52.08	51.86	-4.96%	9,750,034
Feb 18, 2026	53.68	54.89	53.15	54.80	54.56	1.00%	13,316,580
Feb 17, 2026	52.67	55.11	52.64	54.26	54.03	6.16%	12,962,176
Feb 13, 2026	51.08	51.72	50.21	51.11	50.89	0.55%	9,162,016
Feb 12, 2026	52.21	52.74	49.80	50.83	50.61	-1.17%	13,189,826
Feb 11, 2026	54.24	54.70	51.23	51.43	51.21	-4.88%	10,556,380
Feb 10, 2026	53.27	54.55	53.19	54.07	53.84	1.33%	8,464,876
Feb 9, 2026	53.82	54.25	53.10	53.36	53.13	-1.66%	8,403,291
Feb 6, 2026	52.85	54.70	52.67	54.26	54.03	3.33%	14,795,364
Feb 5, 2026	52.53	52.97	51.88	52.51	52.28	-0.15%	7,803,302
Feb 4, 2026	51.55	52.77	50.86	52.59	52.36	2.73%	12,376,647
Feb 3, 2026	50.00	51.21	49.93	51.19	50.97	3.12%	10,884,555
Feb 2, 2026	48.77	49.80	48.10	49.64	49.43	4.46%	13,003,246
Jan 30, 2026	48.54	49.85	47.30	47.52	47.32	-2.02%	14,685,033
Jan 29, 2026	43.38	49.12	42.68	48.50	48.29	18.70%	34,535,323
Jan 28, 2026	41.89	42.02	40.68	40.86	40.68	-1.16%	10,626,332
Jan 27, 2026	42.05	42.50	41.20	41.34	41.16	-1.64%	7,890,551
Jan 26, 2026	41.87	42.41	41.71	42.03	41.85	0.19%	6,183,649
Jan 23, 2026	41.81	42.43	41.76	41.95	41.77	-1.15%	7,012,900
Jan 22, 2026	43.12	43.91	42.24	42.44	42.26	-0.96%	10,195,541
Jan 21, 2026	42.85	43.47	42.35	42.85	42.67	1.11%	11,975,288
Jan 20, 2026	42.47	43.14	41.86	42.38	42.20	-1.72%	9,655,053
Jan 16, 2026	43.06	43.31	42.62	43.12	42.93	0.05%	6,841,863
Jan 15, 2026	43.01	43.41	42.54	43.10	42.91	1.29%	7,874,578
Jan 14, 2026	43.12	43.72	41.75	42.55	42.37	-1.50%	8,868,420
Jan 13, 2026	43.30	44.43	42.90	43.20	43.01	-1.48%	7,418,269
Jan 12, 2026	43.99	44.01	43.17	43.85	43.66	-1.50%	8,381,840
Jan 9, 2026	44.20	45.02	43.87	44.52	44.33	3.73%	12,343,400
Jan 8, 2026	42.66	43.38	42.54	42.92	42.74	0.66%	8,238,477
Jan 7, 2026	42.58	43.19	42.44	42.64	42.46	0.38%	10,053,355
Jan 6, 2026	42.52	43.20	42.15	42.48	42.30	0.09%	7,993,234
Jan 5, 2026	41.13	42.80	41.12	42.44	42.26	2.76%	7,849,861
Jan 2, 2026	41.51	41.84	40.85	41.30	41.12	-0.07%	6,338,730
Dec 31, 2025	41.34	41.66	41.22	41.33	41.15	0.15%	6,352,102
Dec 30, 2025	41.12	41.57	41.02	41.27	41.09	0.36%	6,535,789
Dec 29, 2025	41.18	41.70	40.97	41.12	40.94	-0.39%	4,953,542
Dec 26, 2025	41.17	41.63	41.11	41.28	41.10	-0.48%	5,291,047
Dec 24, 2025	41.48	41.73	41.32	41.48	41.12	-0.19%	2,013,270
Dec 23, 2025	42.03	42.66	41.39	41.56	41.20	-1.61%	8,845,337
Dec 22, 2025	41.39	42.34	41.28	42.24	41.88	2.38%	7,295,863
Dec 19, 2025	40.90	41.35	40.69	41.26	40.90	1.30%	17,197,978
Dec 18, 2025	41.25	41.83	40.67	40.73	40.38	-0.61%	10,585,494
Dec 17, 2025	42.17	42.83	40.98	40.98	40.63	-2.82%	12,332,909
Dec 16, 2025	42.63	43.54	41.92	42.17	41.81	1.08%	12,565,131
Dec 15, 2025	41.61	41.96	40.91	41.72	41.36	1.34%	18,835,573
Dec 12, 2025	41.40	42.20	41.09	41.17	40.82	1.06%	20,008,611
Dec 11, 2025	39.93	41.14	39.77	40.74	40.39	2.28%	22,816,839
Dec 10, 2025	38.20	39.85	38.09	39.83	39.49	4.40%	17,176,490
Dec 9, 2025	37.60	38.70	37.55	38.15	37.82	0.53%	8,837,383
Dec 8, 2025	38.10	38.37	37.38	37.95	37.62	0.26%	12,448,257
Dec 5, 2025	35.31	38.17	35.31	37.85	37.52	5.70%	15,212,320
Dec 4, 2025	35.65	36.29	35.12	35.81	35.50	0.36%	10,861,412
Dec 3, 2025	35.42	35.77	35.29	35.68	35.37	0.71%	6,539,674