Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	45.85	45.89	45.00	44.74	44.74	-2.08%	397
Feb 10, 2026	44.70	44.70	44.70	45.69	45.69	1.01%	168
Feb 9, 2026	45.50	45.51	44.68	45.23	45.23	-1.78%	681
Feb 6, 2026	44.98	45.43	44.98	46.05	46.05	3.55%	259
Feb 5, 2026	44.46	44.46	44.35	44.47	44.47	0.71%	296
Feb 4, 2026	43.45	43.89	43.45	44.16	44.16	2.66%	356
Feb 3, 2026	43.01	43.01	43.01	43.01	43.01	2.59%	-
Feb 2, 2026	39.76	41.79	39.76	41.93	41.93	3.37%	359
Jan 30, 2026	41.29	41.29	41.22	40.56	40.56	5.02%	470
Jan 29, 2026	37.73	38.77	37.73	38.62	38.62	11.36%	1,371
Jan 28, 2026	34.57	34.57	34.57	34.68	34.68	-0.84%	304
Jan 27, 2026	34.98	34.98	34.98	34.98	34.98	-1.46%	-
Jan 26, 2026	35.50	35.50	35.50	35.50	35.50	-0.48%	-
Jan 23, 2026	35.84	35.84	35.83	35.67	35.67	-2.43%	276
Jan 22, 2026	36.56	36.56	36.56	36.56	36.56	-0.41%	-
Jan 21, 2026	36.71	36.71	36.71	36.71	36.71	0.51%	-
Jan 20, 2026	36.52	36.52	36.52	36.52	36.52	-5.29%	-
Jan 19, 2026	38.56	38.56	38.56	38.56	38.56	4.22%	-
Jan 16, 2026	37.00	37.00	37.00	37.00	37.00	-0.68%	-
Jan 15, 2026	36.50	36.50	36.50	37.26	37.26	2.42%	12
Jan 14, 2026	36.49	36.49	36.28	36.38	36.38	-3.40%	475
Jan 13, 2026	37.45	37.45	37.42	37.66	37.66	0.76%	663
Jan 12, 2026	37.20	37.20	37.20	37.37	37.37	-2.78%	205
Jan 9, 2026	37.59	37.59	37.59	38.44	38.44	4.36%	138
Jan 8, 2026	36.84	36.84	36.84	36.84	36.84	0.74%	-
Jan 7, 2026	36.57	36.57	36.57	36.57	36.57	-0.71%	-
Jan 6, 2026	36.83	36.83	36.83	36.83	36.83	2.32%	-
Jan 5, 2026	35.99	35.99	35.99	35.99	35.99	1.24%	-
Jan 2, 2026	35.55	35.55	35.55	35.55	35.55	0.59%	-
Dec 30, 2025	35.34	35.34	35.34	35.34	35.34	1.25%	-
Dec 29, 2025	34.91	34.91	34.91	34.91	34.91	-1.44%	-
Dec 23, 2025	35.42	35.42	35.42	35.42	35.42	-0.78%	-
Dec 22, 2025	35.54	35.54	35.54	35.70	35.54	1.41%	-
Dec 19, 2025	35.05	35.05	35.05	35.20	35.05	-0.30%	-
Dec 18, 2025	35.15	35.15	35.15	35.31	35.15	-1.11%	-
Dec 17, 2025	35.81	36.07	35.81	35.70	35.55	-1.88%	462
Dec 16, 2025	36.24	36.24	36.24	36.39	36.23	3.90%	6
Dec 15, 2025	34.87	34.87	34.87	35.02	34.87	-1.48%	-
Dec 12, 2025	35.39	35.39	35.39	35.55	35.39	2.78%	-
Dec 11, 2025	34.78	34.78	34.77	34.59	34.44	2.92%	566
Dec 10, 2025	33.55	33.55	33.54	33.61	33.46	2.02%	550
Dec 9, 2025	32.80	32.80	32.80	32.94	32.80	0.90%	-
Dec 8, 2025	32.73	32.79	32.73	32.65	32.50	-0.96%	305
Dec 5, 2025	30.43	30.43	30.43	32.96	32.82	7.80%	183
Dec 4, 2025	30.44	30.44	30.44	30.58	30.44	0.30%	-
Dec 3, 2025	30.35	30.35	30.35	30.49	30.35	0.89%	-
Dec 2, 2025	30.03	30.03	30.03	30.22	30.09	0.60%	411
Dec 1, 2025	29.91	29.91	29.91	30.04	29.91	-1.38%	-
Nov 28, 2025	30.32	30.32	30.32	30.46	30.32	0.38%	-
Nov 27, 2025	30.21	30.21	30.21	30.34	30.21	-0.23%	-