Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	52.53	52.97	51.88	52.55	-	-0.08%	3,463,766
Feb 4, 2026	51.55	52.77	50.86	52.59	52.59	2.73%	12,342,613
Feb 3, 2026	50.00	51.21	49.93	51.19	51.19	3.12%	10,161,998
Feb 2, 2026	48.77	49.80	48.10	49.64	49.64	4.46%	12,949,070
Jan 30, 2026	48.54	49.85	47.30	47.52	47.52	-2.02%	14,344,806
Jan 29, 2026	43.38	49.12	42.68	48.50	48.50	18.70%	34,175,664
Jan 28, 2026	41.89	42.02	40.68	40.86	40.86	-1.16%	10,047,386
Jan 27, 2026	42.05	42.50	41.20	41.34	41.34	-1.64%	7,843,063
Jan 26, 2026	41.87	42.41	41.71	42.03	42.03	0.19%	6,127,521
Jan 23, 2026	41.81	42.43	41.76	41.95	41.95	-1.15%	6,998,494
Jan 22, 2026	43.12	43.91	42.24	42.44	42.44	-0.96%	10,139,521
Jan 21, 2026	42.85	43.47	42.35	42.85	42.85	1.11%	11,952,801
Jan 20, 2026	42.47	43.14	41.86	42.38	42.38	-1.72%	9,647,174
Jan 16, 2026	43.06	43.31	42.62	43.12	43.12	0.05%	6,819,801
Jan 15, 2026	43.01	43.41	42.54	43.10	43.10	1.29%	7,866,580
Jan 14, 2026	43.12	43.72	41.75	42.55	42.55	-1.50%	8,832,356
Jan 13, 2026	43.30	44.43	42.90	43.20	43.20	-1.48%	7,416,442
Jan 12, 2026	43.99	44.01	43.17	43.85	43.85	-1.50%	8,379,003
Jan 9, 2026	44.20	45.02	43.87	44.52	44.52	3.73%	12,318,176
Jan 8, 2026	42.66	43.38	42.54	42.92	42.92	0.66%	8,234,560
Jan 7, 2026	42.58	43.19	42.44	42.64	42.64	0.38%	10,046,060
Jan 6, 2026	42.52	43.20	42.15	42.48	42.48	0.09%	7,989,578
Jan 5, 2026	41.13	42.80	41.12	42.44	42.44	2.76%	7,702,806
Jan 2, 2026	41.51	41.84	40.85	41.30	41.30	-0.07%	6,333,382
Dec 31, 2025	41.34	41.66	41.22	41.33	41.33	0.15%	6,252,242
Dec 30, 2025	41.12	41.57	41.02	41.27	41.27	0.36%	6,317,115
Dec 29, 2025	41.18	41.70	40.97	41.12	41.12	-0.39%	4,920,643
Dec 26, 2025	41.17	41.63	41.11	41.28	41.28	-0.48%	4,846,748
Dec 24, 2025	41.48	41.73	41.32	41.48	41.30	-0.19%	2,013,270
Dec 23, 2025	42.03	42.66	41.39	41.56	41.38	-1.61%	8,845,337
Dec 22, 2025	41.39	42.34	41.28	42.24	42.06	2.38%	7,295,863
Dec 19, 2025	40.90	41.35	40.69	41.26	41.08	1.30%	17,197,978
Dec 18, 2025	41.25	41.83	40.67	40.73	40.55	-0.61%	10,585,494
Dec 17, 2025	42.17	42.83	40.98	40.98	40.80	-2.82%	12,332,909
Dec 16, 2025	42.63	43.54	41.92	42.17	41.99	1.08%	12,565,131
Dec 15, 2025	41.61	41.96	40.91	41.72	41.54	1.34%	18,835,573
Dec 12, 2025	41.40	42.20	41.09	41.17	40.99	1.06%	20,008,611
Dec 11, 2025	39.93	41.14	39.77	40.74	40.56	2.28%	22,816,839
Dec 10, 2025	38.20	39.85	38.09	39.83	39.66	4.40%	17,176,490
Dec 9, 2025	37.60	38.70	37.55	38.15	37.98	0.53%	8,837,383
Dec 8, 2025	38.10	38.37	37.38	37.95	37.79	0.26%	12,448,257
Dec 5, 2025	35.31	38.17	35.31	37.85	37.69	5.70%	15,212,320
Dec 4, 2025	35.65	36.29	35.12	35.81	35.65	0.36%	10,861,412
Dec 3, 2025	35.42	35.77	35.29	35.68	35.53	0.71%	6,539,674
Dec 2, 2025	34.85	35.73	34.44	35.43	35.28	1.90%	7,239,024
Dec 1, 2025	34.53	35.11	34.28	34.77	34.62	-0.11%	6,694,216
Nov 28, 2025	35.05	35.34	34.78	34.81	34.66	-0.71%	2,546,092
Nov 26, 2025	34.36	35.39	34.23	35.06	34.91	2.04%	4,766,205
Nov 25, 2025	33.30	34.73	33.03	34.36	34.21	3.25%	7,179,071
Nov 24, 2025	33.02	33.43	32.79	33.28	33.14	1.46%	6,136,593