Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	40.88	41.83	40.67	41.12	41.12	2.21%	9,587,471
Mar 16, 2026	39.48	40.23	39.34	40.23	40.23	3.82%	7,890,976
Mar 13, 2026	38.96	39.84	38.09	38.75	38.75	0.36%	10,366,137
Mar 12, 2026	40.50	40.70	38.54	38.61	38.61	-7.74%	9,714,632
Mar 11, 2026	42.55	42.93	41.39	41.85	41.67	-2.27%	7,951,878
Mar 10, 2026	42.38	44.61	42.12	42.82	42.64	-0.49%	10,990,676
Mar 9, 2026	40.69	43.11	38.82	43.03	42.84	3.54%	14,823,167
Mar 6, 2026	43.00	43.00	40.47	41.56	41.38	-5.33%	14,084,137
Mar 5, 2026	46.25	46.62	43.89	43.90	43.71	-6.89%	15,605,327
Mar 4, 2026	47.93	48.39	46.78	47.15	46.95	-1.26%	7,909,783
Mar 3, 2026	46.52	48.32	46.02	47.75	47.54	-1.08%	12,373,545
Mar 2, 2026	48.00	49.02	46.95	48.27	48.06	-2.01%	10,033,720
Feb 27, 2026	50.73	50.91	48.71	49.26	49.05	-3.28%	9,146,250
Feb 26, 2026	50.57	51.65	49.98	50.93	50.71	2.08%	11,230,289
Feb 25, 2026	50.71	50.80	49.40	49.89	49.68	-1.48%	10,176,247
Feb 24, 2026	50.68	51.43	50.17	50.64	50.42	-0.51%	9,321,348
Feb 23, 2026	51.87	52.37	50.25	50.90	50.68	-2.28%	8,914,506
Feb 20, 2026	52.18	52.41	51.30	52.09	51.87	0.02%	7,074,743
Feb 19, 2026	54.31	54.70	52.00	52.08	51.86	-4.96%	9,750,034
Feb 18, 2026	53.68	54.89	53.15	54.80	54.56	1.00%	13,316,580
Feb 17, 2026	52.67	55.11	52.64	54.26	54.03	6.16%	12,962,176
Feb 13, 2026	51.08	51.72	50.21	51.11	50.89	0.55%	9,162,016
Feb 12, 2026	52.21	52.74	49.80	50.83	50.61	-1.17%	13,189,826
Feb 11, 2026	54.24	54.70	51.23	51.43	51.21	-4.88%	10,556,380
Feb 10, 2026	53.27	54.55	53.19	54.07	53.84	1.33%	8,464,876
Feb 9, 2026	53.82	54.25	53.10	53.36	53.13	-1.66%	8,403,291
Feb 6, 2026	52.85	54.70	52.67	54.26	54.03	3.33%	14,795,364
Feb 5, 2026	52.53	52.97	51.88	52.51	52.28	-0.15%	7,803,302
Feb 4, 2026	51.55	52.77	50.86	52.59	52.36	2.73%	12,376,647
Feb 3, 2026	50.00	51.21	49.93	51.19	50.97	3.12%	10,884,555
Feb 2, 2026	48.77	49.80	48.10	49.64	49.43	4.46%	13,003,246
Jan 30, 2026	48.54	49.85	47.30	47.52	47.32	-2.02%	14,685,033
Jan 29, 2026	43.38	49.12	42.68	48.50	48.29	18.70%	34,535,323
Jan 28, 2026	41.89	42.02	40.68	40.86	40.68	-1.16%	10,626,332
Jan 27, 2026	42.05	42.50	41.20	41.34	41.16	-1.64%	7,890,551
Jan 26, 2026	41.87	42.41	41.71	42.03	41.85	0.19%	6,183,649
Jan 23, 2026	41.81	42.43	41.76	41.95	41.77	-1.15%	7,012,900
Jan 22, 2026	43.12	43.91	42.24	42.44	42.26	-0.96%	10,195,541
Jan 21, 2026	42.85	43.47	42.35	42.85	42.67	1.11%	11,975,288
Jan 20, 2026	42.47	43.14	41.86	42.38	42.20	-1.72%	9,655,053
Jan 16, 2026	43.06	43.31	42.62	43.12	42.93	0.05%	6,841,863
Jan 15, 2026	43.01	43.41	42.54	43.10	42.91	1.29%	7,874,578
Jan 14, 2026	43.12	43.72	41.75	42.55	42.37	-1.50%	8,868,420
Jan 13, 2026	43.30	44.43	42.90	43.20	43.01	-1.48%	7,418,269
Jan 12, 2026	43.99	44.01	43.17	43.85	43.66	-1.50%	8,381,840
Jan 9, 2026	44.20	45.02	43.87	44.52	44.33	3.73%	12,343,400
Jan 8, 2026	42.66	43.38	42.54	42.92	42.74	0.66%	8,238,477
Jan 7, 2026	42.58	43.19	42.44	42.64	42.46	0.38%	10,053,355
Jan 6, 2026	42.52	43.20	42.15	42.48	42.30	0.09%	7,993,234
Jan 5, 2026	41.13	42.80	41.12	42.44	42.26	2.76%	7,849,861