Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	32.32	32.94	31.71	32.25	32.25	-1.98%	7,200,609
Aug 29, 2025	33.02	33.07	32.63	32.90	32.90	-0.24%	3,665,964
Aug 28, 2025	33.35	33.35	32.55	32.98	32.98	-0.63%	5,208,309
Aug 27, 2025	33.37	33.64	33.03	33.19	33.19	-0.63%	5,190,223
Aug 26, 2025	32.53	33.51	32.50	33.40	33.40	2.71%	8,181,781
Aug 25, 2025	32.42	32.79	32.42	32.52	32.52	-0.76%	7,783,342
Aug 22, 2025	31.22	32.87	31.22	32.77	32.77	5.47%	8,447,662
Aug 21, 2025	31.00	31.11	30.55	31.07	31.07	-0.35%	4,871,933
Aug 20, 2025	31.23	31.66	31.10	31.18	31.18	-1.30%	5,369,024
Aug 19, 2025	31.35	31.72	31.22	31.59	31.59	0.89%	5,219,585
Aug 18, 2025	31.34	31.42	31.02	31.31	31.31	-0.60%	8,090,712
Aug 15, 2025	30.87	31.77	30.75	31.50	31.50	2.61%	7,885,009
Aug 14, 2025	30.52	30.82	30.22	30.70	30.70	-0.87%	5,812,660
Aug 13, 2025	30.63	31.15	30.40	30.97	30.97	0.81%	7,876,999
Aug 12, 2025	29.38	30.88	29.33	30.72	30.72	5.71%	12,198,059
Aug 11, 2025	29.60	29.93	28.98	29.06	29.06	-1.89%	7,961,236
Aug 8, 2025	29.94	30.01	29.50	29.62	29.62	0.20%	7,085,985
Aug 7, 2025	29.93	30.07	29.36	29.56	29.56	-0.50%	6,313,341
Aug 6, 2025	29.93	30.24	29.56	29.71	29.71	-0.70%	8,835,964
Aug 5, 2025	29.85	30.23	29.54	29.92	29.92	0.57%	9,324,548
Aug 4, 2025	29.98	30.18	29.61	29.75	29.75	-0.17%	7,020,340
Aug 1, 2025	30.28	30.31	29.34	29.80	29.80	-3.65%	12,572,454
Jul 31, 2025	30.50	31.29	30.37	30.93	30.93	0.72%	13,500,807
Jul 30, 2025	31.36	31.36	30.45	30.71	30.71	-1.25%	11,884,163
Jul 29, 2025	32.65	32.84	31.09	31.10	31.10	-4.37%	13,281,741
Jul 28, 2025	33.00	33.06	32.12	32.52	32.52	-2.08%	15,894,435
Jul 25, 2025	33.35	33.39	32.62	33.21	33.21	-0.15%	16,999,774
Jul 24, 2025	36.10	36.25	32.40	33.26	33.26	-11.16%	44,107,108
Jul 23, 2025	37.55	37.85	37.36	37.44	37.44	0.73%	12,692,511
Jul 22, 2025	36.85	37.43	36.85	37.17	37.17	0.84%	10,725,264
Jul 21, 2025	36.60	37.28	36.56	36.86	36.86	0.96%	9,189,211
Jul 18, 2025	36.65	36.76	36.18	36.51	36.51	0.11%	8,191,296
Jul 17, 2025	37.63	37.96	36.30	36.47	36.47	-2.51%	15,297,247
Jul 16, 2025	37.39	37.60	36.77	37.41	37.41	0.75%	8,705,762
Jul 15, 2025	37.38	37.67	37.05	37.13	37.13	-1.51%	9,849,638
Jul 14, 2025	37.20	37.74	37.13	37.70	37.70	1.54%	10,600,980
Jul 11, 2025	37.29	37.51	36.83	37.13	37.13	-0.59%	10,378,100
Jul 10, 2025	35.55	37.85	35.29	37.35	37.35	8.14%	23,743,090
Jul 9, 2025	34.32	34.83	34.12	34.54	34.54	1.65%	9,786,340
Jul 8, 2025	34.06	34.48	33.83	33.98	33.98	0.50%	7,706,771
Jul 7, 2025	34.00	34.45	33.26	33.81	33.81	-0.79%	8,574,756
Jul 3, 2025	34.00	34.24	33.86	34.08	34.08	0.26%	3,733,353
Jul 2, 2025	33.71	34.10	33.40	33.99	33.99	1.74%	9,172,628
Jul 1, 2025	32.21	33.56	32.18	33.41	33.41	2.99%	15,871,591
Jun 30, 2025	32.40	32.51	32.03	32.44	32.44	0.87%	9,701,342
Jun 27, 2025	31.75	32.43	31.46	32.16	32.16	2.03%	21,619,258
Jun 26, 2025	31.50	31.69	31.42	31.52	31.52	0.57%	6,318,855
Jun 25, 2025	31.97	32.02	31.23	31.34	31.34	-1.63%	7,059,801
Jun 24, 2025	32.42	32.69	31.72	31.86	31.86	-0.06%	10,884,356
Jun 23, 2025	31.29	32.09	30.72	31.88	31.88	1.56%	10,928,960