Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	33.23	33.80	33.19	33.52	33.52	0.69%	8,244,413
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
Aug 28, 2025	33.35	33.35	32.55	32.98	32.80	-0.63%	5,208,309
Aug 27, 2025	33.37	33.64	33.03	33.19	33.01	-0.63%	5,190,223
Aug 26, 2025	32.53	33.51	32.50	33.40	33.22	2.71%	8,181,781
Aug 25, 2025	32.42	32.79	32.42	32.52	32.34	-0.76%	7,783,342
Aug 22, 2025	31.22	32.87	31.22	32.77	32.59	5.47%	8,447,662
Aug 21, 2025	31.00	31.11	30.55	31.07	30.90	-0.35%	4,871,933
Aug 20, 2025	31.23	31.66	31.10	31.18	31.01	-1.30%	5,369,024
Aug 19, 2025	31.35	31.72	31.22	31.59	31.42	0.89%	5,219,585
Aug 18, 2025	31.34	31.42	31.02	31.31	31.14	-0.60%	8,090,712
Aug 15, 2025	30.87	31.77	30.75	31.50	31.33	2.61%	7,885,009
Aug 14, 2025	30.52	30.82	30.22	30.70	30.53	-0.87%	5,812,660
Aug 13, 2025	30.63	31.15	30.40	30.97	30.80	0.81%	7,876,999
Aug 12, 2025	29.38	30.88	29.33	30.72	30.55	5.71%	12,198,059
Aug 11, 2025	29.60	29.93	28.98	29.06	28.90	-1.89%	7,961,236
Aug 8, 2025	29.94	30.01	29.50	29.62	29.46	0.20%	7,085,985