Southwest Airlines Co. (FRA:SWN)
29.35
-0.47 (-1.58%)
Last updated: Oct 23, 2025, 12:59 PM CET
Southwest Airlines Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 29.39 | 29.39 | 29.35 | 29.35 | 29.35 | -1.58% | 50 |
| Oct 22, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 1.33% | 300 |
| Oct 21, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 2.03% | 300 |
| Oct 20, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 2.69% | 300 |
| Oct 17, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -2.04% | 300 |
| Oct 16, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.52% | 300 |
| Oct 15, 2025 | 28.71 | 28.83 | 28.71 | 28.83 | 28.83 | 5.80% | 300 |
| Oct 14, 2025 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | 0.31% | 100 |
| Oct 13, 2025 | 27.16 | 27.16 | 27.16 | 27.16 | 27.16 | -0.57% | 100 |
| Oct 10, 2025 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -1.64% | 100 |
| Oct 9, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -0.09% | 100 |
| Oct 8, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 0.32% | 100 |
| Oct 7, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.07% | 100 |
| Oct 6, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.84% | 100 |
| Oct 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.15% | 100 |
| Oct 2, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 2.22% | 100 |
| Oct 1, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -3.15% | - |
| Sep 30, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 0.07% | - |
| Sep 29, 2025 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 1.99% | - |
| Sep 26, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | -3.17% | - |
| Sep 25, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | -0.27% | 382 |
| Sep 24, 2025 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 3.30% | - |
| Sep 23, 2025 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -1.00% | 100 |
| Sep 22, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.75% | 100 |
| Sep 19, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 0.29% | 100 |
| Sep 18, 2025 | 27.30 | 27.30 | 27.23 | 27.23 | 27.23 | 2.60% | 100 |
| Sep 17, 2025 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -0.24% | 375 |
| Sep 16, 2025 | 26.61 | 26.61 | 26.61 | 26.61 | 26.61 | -1.15% | 375 |
| Sep 15, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | -0.02% | 375 |
| Sep 12, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 1.91% | 375 |
| Sep 11, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -0.11% | 375 |
| Sep 10, 2025 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | -0.49% | 375 |
| Sep 9, 2025 | 26.79 | 26.79 | 26.58 | 26.58 | 26.58 | -0.39% | 375 |
| Sep 8, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 0.24% | 1,000 |
| Sep 5, 2025 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -3.74% | - |
| Sep 4, 2025 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 1.13% | 1,000 |
| Sep 3, 2025 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | -4.15% | - |
| Sep 2, 2025 | 28.53 | 28.53 | 28.53 | 28.53 | 28.37 | 0.21% | - |
| Sep 1, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.31 | 1.35% | - |
| Aug 29, 2025 | 28.10 | 28.10 | 28.08 | 28.09 | 27.94 | -1.04% | 298 |
| Aug 28, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.23 | -0.58% | - |
| Aug 27, 2025 | 28.55 | 28.55 | 28.55 | 28.55 | 28.39 | 2.68% | - |
| Aug 26, 2025 | 27.80 | 27.80 | 27.80 | 27.80 | 27.65 | -0.23% | - |
| Aug 25, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.72 | 2.61% | - |
| Aug 22, 2025 | 26.68 | 27.16 | 26.68 | 27.16 | 27.01 | 1.91% | 273 |
| Aug 21, 2025 | 26.64 | 26.65 | 26.59 | 26.65 | 26.50 | -1.88% | 330 |
| Aug 20, 2025 | 26.92 | 27.16 | 26.92 | 27.16 | 27.01 | 1.86% | 12 |
| Aug 19, 2025 | 26.66 | 26.66 | 26.66 | 26.66 | 26.52 | -0.56% | - |
| Aug 18, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.67 | 0.04% | - |
| Aug 15, 2025 | 26.26 | 26.80 | 26.26 | 26.80 | 26.66 | 1.71% | 38,000 |