Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.11	38.11	37.50	37.50	-	-3.82%	-
Mar 5, 2026	40.51	40.51	38.99	38.99	38.99	-5.06%	-
Mar 4, 2026	40.99	41.45	40.98	41.07	41.07	0.29%	-
Mar 3, 2026	40.89	40.95	40.26	40.95	40.95	0.16%	287
Mar 2, 2026	40.35	40.89	40.35	40.89	40.89	-2.81%	574
Feb 27, 2026	42.83	43.47	42.07	42.07	42.07	-2.31%	-
Feb 26, 2026	42.09	43.06	42.09	43.06	43.06	2.20%	-
Feb 25, 2026	42.81	43.15	42.14	42.14	42.14	-1.47%	-
Feb 24, 2026	43.26	43.26	42.77	42.77	42.77	-0.27%	-
Feb 23, 2026	43.78	44.12	42.88	42.88	42.88	-2.56%	-
Feb 20, 2026	44.47	44.47	44.01	44.01	44.01	-1.87%	-
Feb 19, 2026	46.46	46.46	44.85	44.85	44.85	-2.96%	-
Feb 18, 2026	46.04	46.22	45.82	46.22	46.22	1.29%	-
Feb 17, 2026	43.60	45.63	43.60	45.63	45.63	5.69%	287
Feb 16, 2026	43.17	43.29	43.15	43.17	43.17	-0.44%	-
Feb 13, 2026	42.78	43.36	42.50	43.36	43.36	0.53%	-
Feb 12, 2026	43.65	44.00	43.13	43.13	43.13	-3.62%	-
Feb 11, 2026	45.48	45.77	44.75	44.75	44.75	-2.06%	-
Feb 10, 2026	44.86	45.69	44.13	45.69	45.69	1.08%	-
Feb 9, 2026	45.93	45.93	45.20	45.20	45.20	-1.85%	-
Feb 6, 2026	44.20	46.05	44.20	46.05	46.05	3.40%	67
Feb 5, 2026	44.66	44.75	44.54	44.54	44.54	0.50%	286
Feb 4, 2026	43.31	44.32	43.31	44.32	44.32	3.08%	-
Feb 3, 2026	42.11	42.99	42.07	42.99	42.99	2.76%	-
Feb 2, 2026	39.61	41.84	39.61	41.84	41.84	2.37%	-
Jan 30, 2026	40.17	41.37	40.17	40.87	40.87	5.53%	-
Jan 29, 2026	36.18	38.73	36.03	38.73	38.73	11.73%	-
Jan 28, 2026	34.66	34.74	33.97	34.66	34.66	-0.76%	70
Jan 27, 2026	35.42	35.42	34.93	34.93	34.93	-1.51%	-
Jan 26, 2026	35.23	35.46	35.15	35.46	35.46	-0.42%	-
Jan 23, 2026	36.10	36.11	35.61	35.61	35.61	-2.49%	-
Jan 22, 2026	36.82	36.92	36.52	36.52	36.52	-0.40%	-
Jan 21, 2026	36.47	36.67	36.29	36.67	36.67	0.34%	-
Jan 20, 2026	36.23	36.54	35.52	36.54	36.54	-0.30%	-
Jan 19, 2026	36.75	36.75	36.59	36.65	36.65	-0.91%	-
Jan 16, 2026	37.26	37.26	36.99	36.99	36.99	-0.66%	-
Jan 15, 2026	36.65	37.23	36.65	37.23	37.23	2.29%	-
Jan 14, 2026	37.04	37.21	36.40	36.40	36.40	-3.32%	1
Jan 13, 2026	37.59	37.65	37.12	37.65	37.65	0.74%	-
Jan 12, 2026	37.85	37.85	37.37	37.37	37.37	-2.67%	-
Jan 9, 2026	36.85	38.40	36.85	38.40	38.40	4.12%	240
Jan 8, 2026	36.35	36.88	36.35	36.88	36.88	0.85%	-
Jan 7, 2026	36.45	36.57	36.40	36.57	36.57	-0.54%	-
Jan 6, 2026	36.12	36.77	36.12	36.77	36.77	2.15%	287
Jan 5, 2026	35.31	35.99	35.10	35.99	35.99	1.31%	-
Jan 2, 2026	35.24	35.57	35.24	35.53	35.53	1.10%	-
Dec 30, 2025	34.91	35.14	34.91	35.14	35.14	0.53%	-
Dec 29, 2025	35.01	35.02	34.96	34.96	34.96	-1.20%	-
Dec 22, 2025	35.41	35.41	35.38	35.38	35.23	0.55%	-
Dec 19, 2025	34.87	35.19	34.87	35.19	35.03	-0.17%	-