Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	31.16	32.47	30.85	32.45	32.45	2.98%	8,629,952
Nov 6, 2025	31.59	31.97	31.05	31.51	31.51	-0.35%	7,749,469
Nov 5, 2025	29.80	31.65	29.80	31.62	31.62	6.57%	9,046,151
Nov 4, 2025	30.03	30.17	29.26	29.67	29.67	-2.50%	12,954,872
Nov 3, 2025	30.16	30.76	29.75	30.43	30.43	0.43%	8,815,222
Oct 31, 2025	30.00	30.39	29.92	30.30	30.30	0.70%	8,462,531
Oct 30, 2025	30.49	30.77	30.05	30.09	30.09	-1.86%	6,580,197
Oct 29, 2025	31.02	31.13	30.46	30.66	30.66	-1.38%	10,919,926
Oct 28, 2025	32.15	32.18	31.03	31.09	31.09	-3.60%	11,384,729
Oct 27, 2025	32.46	32.74	31.87	32.25	32.25	0.16%	9,621,299
Oct 24, 2025	32.05	32.43	31.38	32.20	32.20	1.74%	15,189,625
Oct 23, 2025	32.82	33.15	31.02	31.65	31.65	-6.25%	27,807,764
Oct 22, 2025	34.36	34.75	33.43	33.76	33.76	-2.65%	10,576,371
Oct 21, 2025	34.12	34.98	34.06	34.68	34.68	0.73%	9,404,988
Oct 20, 2025	33.78	34.67	33.61	34.43	34.43	2.71%	7,636,047
Oct 17, 2025	33.23	33.80	33.19	33.52	33.52	0.69%	8,264,447
Oct 16, 2025	33.67	34.05	32.84	33.29	33.29	-0.80%	11,017,205
Oct 15, 2025	33.75	33.88	33.25	33.56	33.56	0.42%	7,429,138
Oct 14, 2025	31.52	33.63	31.42	33.42	33.42	4.76%	11,028,910
Oct 13, 2025	31.73	32.32	31.56	31.90	31.90	1.95%	4,892,675
Oct 10, 2025	31.85	32.63	31.06	31.29	31.29	-1.23%	7,987,373
Oct 9, 2025	33.53	33.73	31.47	31.68	31.68	-2.37%	10,590,263
Oct 8, 2025	32.66	32.70	32.11	32.45	32.45	0.19%	7,689,060
Oct 7, 2025	32.57	32.76	32.09	32.39	32.39	-0.58%	8,065,890
Oct 6, 2025	32.54	32.71	31.77	32.58	32.58	0.18%	6,908,523
Oct 3, 2025	32.75	33.49	32.51	32.52	32.52	0.65%	9,214,128
Oct 2, 2025	32.28	32.58	31.84	32.31	32.31	0.09%	7,439,164
Oct 1, 2025	31.99	32.55	31.81	32.28	32.28	1.16%	8,546,790
Sep 30, 2025	32.83	32.89	30.77	31.91	31.91	-2.59%	10,283,395
Sep 29, 2025	32.76	33.06	32.41	32.76	32.76	0.71%	9,139,354
Sep 26, 2025	32.14	32.61	32.00	32.53	32.53	1.88%	6,825,040
Sep 25, 2025	32.88	32.88	31.66	31.93	31.93	-3.42%	9,892,721
Sep 24, 2025	33.38	33.90	32.97	33.06	33.06	-0.84%	8,455,144
Sep 23, 2025	32.25	33.41	32.24	33.34	33.34	3.22%	12,691,387
Sep 22, 2025	32.25	32.45	31.91	32.30	32.30	-0.68%	10,781,555
Sep 19, 2025	32.49	32.75	31.98	32.52	32.52	0.77%	22,411,196
Sep 18, 2025	32.20	32.40	31.64	32.27	32.27	0.47%	9,021,344
Sep 17, 2025	31.74	32.63	31.56	32.12	32.12	1.74%	10,892,480
Sep 16, 2025	31.51	31.71	30.71	31.57	31.57	0.45%	8,162,187
Sep 15, 2025	31.76	31.79	31.19	31.43	31.43	-0.73%	8,911,023
Sep 12, 2025	31.87	32.46	31.54	31.66	31.66	-0.19%	10,397,651
Sep 11, 2025	31.35	31.84	30.60	31.72	31.72	1.96%	11,511,910
Sep 10, 2025	30.81	31.43	30.58	31.11	31.11	0.39%	7,513,559
Sep 9, 2025	31.61	31.68	30.64	30.99	30.99	-2.27%	6,896,149
Sep 8, 2025	31.27	31.86	31.20	31.71	31.71	1.02%	9,332,548
Sep 5, 2025	31.23	31.86	30.99	31.39	31.39	0.87%	8,027,905
Sep 4, 2025	32.37	32.68	30.90	31.12	31.12	-3.74%	10,494,937
Sep 3, 2025	32.16	33.35	32.12	32.33	32.33	0.25%	4,303,824
Sep 2, 2025	32.32	32.94	31.71	32.25	32.07	-1.98%	7,200,609
Aug 29, 2025	33.02	33.07	32.63	32.90	32.72	-0.24%	3,665,964