Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	42.38	42.38	41.89	42.02	42.02	-2.17%	487
Feb 26, 2026	42.98	42.98	42.95	42.95	42.95	1.86%	1
Feb 25, 2026	42.97	42.97	42.12	42.16	42.16	-1.40%	143
Feb 24, 2026	43.29	43.60	42.76	42.76	42.76	-0.37%	449
Feb 23, 2026	44.00	44.18	42.84	42.92	42.92	-2.84%	892
Feb 20, 2026	44.79	44.79	44.10	44.18	44.18	-1.27%	176
Feb 19, 2026	45.92	45.92	44.75	44.75	44.75	-3.03%	3
Feb 18, 2026	45.72	46.17	45.60	46.15	46.15	1.10%	12
Feb 17, 2026	44.09	45.78	43.65	45.65	45.65	5.29%	7,958
Feb 16, 2026	43.35	43.35	43.35	43.35	43.35	-0.01%	15
Feb 13, 2026	43.15	43.36	42.30	43.36	43.36	0.56%	2,323
Feb 12, 2026	43.62	43.96	43.12	43.12	43.12	-3.69%	181
Feb 11, 2026	44.91	44.97	44.77	44.77	44.77	-2.00%	294
Feb 10, 2026	45.55	45.72	45.44	45.68	45.68	1.03%	155
Feb 9, 2026	45.59	45.59	44.80	45.22	45.22	1.80%	9,431
Feb 5, 2026	44.30	44.42	44.30	44.42	44.42	0.35%	7
Feb 4, 2026	43.30	44.26	43.30	44.26	44.26	2.81%	561
Feb 3, 2026	43.01	43.05	43.01	43.05	43.05	2.90%	3
Feb 2, 2026	41.37	42.02	41.37	41.84	41.84	3.49%	3,117
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