Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	39.97	41.90	39.96	41.66	-	3.06%	20
Jan 30, 2026	41.49	41.49	40.43	40.43	40.43	16.53%	13,574
Jan 28, 2026	34.69	34.69	34.69	34.69	34.69	-0.67%	-
Jan 27, 2026	35.40	35.40	34.93	34.93	34.93	-1.56%	7
Jan 26, 2026	35.10	35.48	35.10	35.48	35.48	-0.52%	121
Jan 23, 2026	35.75	35.75	35.67	35.67	35.67	-2.30%	31
Jan 22, 2026	36.63	36.67	36.51	36.51	36.51	-0.63%	39
Jan 21, 2026	36.74	36.74	36.74	36.74	36.74	0.40%	-
Jan 20, 2026	36.41	36.59	36.41	36.59	36.59	0.83%	27
Jan 19, 2026	36.29	36.29	36.29	36.29	36.29	-1.93%	8
Jan 16, 2026	36.94	37.03	36.94	37.01	37.01	-0.50%	7
Jan 15, 2026	36.47	37.30	36.47	37.19	37.19	-1.29%	50
Jan 13, 2026	37.73	37.73	37.00	37.68	37.68	0.96%	16
Jan 12, 2026	37.24	37.32	37.24	37.32	37.32	-2.69%	2
Jan 9, 2026	36.69	38.35	36.69	38.35	38.35	3.80%	599
Jan 8, 2026	36.64	36.94	36.64	36.94	36.94	0.93%	13
Jan 7, 2026	36.82	36.82	36.60	36.60	36.60	-0.41%	54
Jan 6, 2026	36.39	36.78	36.37	36.75	36.75	2.20%	1,094
Jan 5, 2026	35.47	36.07	35.47	35.96	35.96	1.24%	5
Jan 2, 2026	35.39	35.52	35.39	35.52	35.52	1.51%	5
Dec 30, 2025	34.99	34.99	34.99	34.99	34.99	0.11%	-
Dec 29, 2025	34.73	34.95	34.59	34.95	34.95	-1.24%	28
Dec 23, 2025	35.57	35.57	35.39	35.39	35.24	-1.03%	2
Dec 22, 2025	35.07	35.76	35.07	35.76	35.61	1.72%	1,337
Dec 19, 2025	35.18	35.18	35.12	35.16	35.00	-0.40%	631
Dec 18, 2025	35.52	35.52	35.30	35.30	35.14	-0.88%	1,481
Dec 17, 2025	35.81	35.81	35.61	35.61	35.46	1.84%	65
Dec 15, 2025	35.44	35.55	34.97	34.97	34.81	-1.56%	399
Dec 12, 2025	35.58	35.94	35.45	35.52	35.37	3.94%	1,449
Dec 11, 2025	33.90	34.80	33.90	34.18	34.03	5.92%	20,055
Dec 10, 2025	32.27	32.27	32.27	32.27	32.13	-2.35%	1
Dec 9, 2025	32.09	33.04	32.09	33.04	32.90	1.76%	256
Dec 8, 2025	32.76	32.76	32.47	32.47	32.33	6.90%	2
Dec 5, 2025	30.21	30.73	30.21	30.38	30.24	-0.54%	2,036
Dec 4, 2025	30.54	30.54	30.54	30.54	30.41	0.15%	-
Dec 3, 2025	30.44	30.50	30.42	30.50	30.36	0.64%	17
Dec 2, 2025	30.30	30.30	30.30	30.30	30.17	0.70%	-
Dec 1, 2025	30.02	30.09	30.02	30.09	29.96	-1.02%	473
Nov 28, 2025	30.40	30.40	30.40	30.40	30.27	0.51%	-
Nov 27, 2025	30.25	30.25	30.25	30.25	30.11	2.11%	-
Nov 26, 2025	29.62	29.62	29.62	29.62	29.49	2.58%	60
Nov 24, 2025	28.88	28.88	28.88	28.88	28.75	1.60%	-
Nov 21, 2025	28.42	28.42	28.42	28.42	28.30	2.36%	-
Nov 20, 2025	27.77	27.77	27.77	27.77	27.65	-0.32%	-
Nov 19, 2025	27.86	27.86	27.86	27.86	27.73	1.49%	-
Nov 18, 2025	27.45	27.45	27.45	27.45	27.33	-1.81%	-
Nov 17, 2025	27.95	27.95	27.95	27.95	27.83	-0.69%	-
Nov 14, 2025	28.15	28.15	28.15	28.15	28.02	-0.99%	-
Nov 13, 2025	28.54	28.66	28.43	28.43	28.30	3.29%	190
Nov 11, 2025	27.52	27.52	27.52	27.52	27.40	2.08%	-