Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	51.63	52.11	51.63	52.11	-	0.63%	16,958
Feb 11, 2026	54.15	54.80	51.68	51.78	51.78	-4.52%	16,958
Feb 10, 2026	53.18	54.46	52.78	54.23	54.23	1.19%	2,038
Feb 9, 2026	54.33	54.88	53.25	53.60	53.60	-1.06%	4,376
Feb 6, 2026	52.21	54.67	52.08	54.17	54.17	2.58%	6,139
Feb 5, 2026	52.64	53.11	51.53	52.81	52.81	3.34%	2,780
Feb 4, 2026	51.26	52.28	50.75	51.10	51.10	0.37%	2,845
Feb 3, 2026	49.84	51.16	49.00	50.91	50.91	2.24%	13,017
Feb 2, 2026	47.19	49.80	46.57	49.80	49.80	4.06%	10,706
Jan 30, 2026	48.42	49.74	47.35	47.85	47.85	-1.03%	10,779
Jan 29, 2026	43.20	48.52	42.60	48.35	48.35	17.77%	20,711
Jan 28, 2026	41.11	42.00	40.78	41.05	41.05	-0.75%	1,472
Jan 27, 2026	42.35	42.50	41.36	41.36	41.36	-1.29%	1,419
Jan 26, 2026	41.94	42.36	41.14	41.90	41.90	-0.52%	1,309
Jan 23, 2026	42.56	42.88	41.81	42.12	42.12	-0.87%	3,050
Jan 22, 2026	42.90	43.86	42.49	42.49	42.49	-0.02%	1,312
Jan 21, 2026	42.38	43.47	42.38	42.50	42.50	0.57%	2,444
Jan 20, 2026	42.21	43.15	41.66	42.26	42.26	-1.63%	889
Jan 16, 2026	43.21	43.40	42.82	42.96	42.96	-0.96%	12,492
Jan 15, 2026	42.68	43.38	42.50	43.38	43.38	3.12%	1,723
Jan 14, 2026	42.90	43.54	41.76	42.07	42.07	-3.87%	13,521
Jan 13, 2026	43.72	44.30	42.90	43.76	43.76	0.03%	1,707
Jan 12, 2026	43.99	44.20	43.17	43.75	43.75	-2.09%	4,123
Jan 9, 2026	43.00	44.95	42.99	44.69	44.69	3.96%	11,299
Jan 8, 2026	42.48	43.32	42.42	42.98	42.98	0.62%	3,368
Jan 7, 2026	42.00	43.04	42.00	42.72	42.72	-0.91%	410
Jan 6, 2026	42.69	43.11	42.20	43.11	43.11	1.20%	710
Jan 5, 2026	41.30	42.60	40.98	42.60	42.60	2.90%	4,762
Jan 2, 2026	41.57	41.81	40.84	41.40	41.40	-0.40%	5,175
Dec 31, 2025	41.20	41.65	41.20	41.56	41.56	0.16%	1,671
Dec 30, 2025	41.06	41.70	41.06	41.49	41.49	1.03%	669
Dec 29, 2025	41.25	41.70	40.90	41.07	41.07	-1.20%	13,305
Dec 24, 2025	41.46	41.80	41.36	41.57	41.39	0.09%	207
Dec 23, 2025	42.13	42.56	41.53	41.53	41.35	-1.40%	5,453
Dec 22, 2025	41.91	42.18	41.08	42.12	41.94	2.06%	1,746
Dec 19, 2025	40.95	41.28	40.75	41.27	41.09	1.02%	1,866
Dec 18, 2025	40.98	41.63	40.86	40.86	40.68	-1.77%	18,804
Dec 17, 2025	42.18	42.80	41.53	41.59	41.41	-1.83%	1,716
Dec 16, 2025	41.58	43.49	41.48	42.37	42.18	3.33%	15,443
Dec 15, 2025	41.78	42.00	40.93	41.00	40.82	-0.70%	1,327
Dec 12, 2025	40.93	42.19	40.93	41.29	41.11	2.21%	8,413
Dec 11, 2025	39.71	41.11	39.35	40.40	40.22	3.93%	23,405
Dec 10, 2025	38.20	39.05	37.89	38.87	38.70	0.86%	2,660
Dec 9, 2025	37.83	38.67	37.50	38.54	38.37	2.88%	1,920
Dec 8, 2025	38.21	38.43	37.40	37.46	37.30	-1.60%	13,198
Dec 5, 2025	35.70	38.11	35.62	38.07	37.91	5.81%	4,432
Dec 4, 2025	35.75	36.21	35.17	35.98	35.82	0.82%	366
Dec 3, 2025	35.43	35.75	35.02	35.69	35.53	0.22%	108
Dec 2, 2025	34.81	35.61	34.32	35.61	35.46	2.21%	2,011
Dec 1, 2025	34.51	35.12	34.37	34.84	34.69	-0.12%	1,020