Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	31.47	32.76	31.44	32.66	32.66	5.53%	13,846,156
May 23, 2025	30.58	31.21	30.50	30.95	30.95	-0.83%	9,083,396
May 22, 2025	31.67	31.84	30.32	31.21	31.21	-1.73%	17,704,445
May 21, 2025	32.19	32.55	31.48	31.76	31.76	-2.28%	9,982,083
May 20, 2025	32.60	32.89	32.32	32.50	32.50	-0.28%	7,045,038
May 19, 2025	32.38	32.87	31.98	32.59	32.59	-0.24%	10,638,315
May 16, 2025	31.96	32.81	31.80	32.67	32.67	2.57%	10,105,497
May 15, 2025	31.54	32.04	31.31	31.85	31.85	1.50%	8,259,187
May 14, 2025	31.27	32.53	31.07	31.38	31.38	0.29%	14,419,890
May 13, 2025	31.45	31.71	31.21	31.29	31.29	0.06%	11,198,864
May 12, 2025	32.00	32.78	31.08	31.27	31.27	0.29%	12,507,251
May 9, 2025	31.25	31.45	31.01	31.18	31.18	0.35%	7,154,115
May 8, 2025	30.64	31.46	30.52	31.07	31.07	2.61%	8,522,932
May 7, 2025	29.83	30.57	29.77	30.28	30.28	1.47%	8,138,777
May 6, 2025	29.70	30.18	29.57	29.84	29.84	-0.80%	9,472,148
May 5, 2025	29.65	30.59	29.63	30.08	30.08	0.77%	11,881,036
May 2, 2025	29.21	30.05	28.79	29.85	29.85	4.44%	13,782,068
May 1, 2025	28.18	28.98	28.14	28.58	28.58	2.22%	15,584,244
Apr 30, 2025	27.00	28.18	26.61	27.96	27.96	2.57%	15,887,120
Apr 29, 2025	26.57	27.40	26.50	27.26	27.26	2.29%	26,757,489
Apr 28, 2025	26.48	27.41	26.26	26.65	26.65	0.60%	14,991,372
Apr 25, 2025	26.38	26.59	25.89	26.49	26.49	0.11%	10,540,069
Apr 24, 2025	24.65	26.69	24.63	26.46	26.46	3.68%	22,089,954
Apr 23, 2025	25.64	26.55	25.26	25.52	25.52	3.11%	15,331,307
Apr 22, 2025	24.48	24.77	24.07	24.75	24.75	2.95%	9,964,199
Apr 21, 2025	24.42	24.72	23.82	24.04	24.04	-2.83%	10,956,062
Apr 17, 2025	24.87	25.14	24.28	24.74	24.74	-0.48%	11,520,697
Apr 16, 2025	26.02	26.08	24.57	24.86	24.86	-3.68%	11,604,620
Apr 15, 2025	25.51	26.63	25.50	25.81	25.81	0.98%	8,975,654
Apr 14, 2025	26.41	26.46	25.18	25.56	25.56	-2.41%	12,196,612
Apr 11, 2025	25.67	26.24	24.99	26.19	26.19	1.55%	13,413,662
Apr 10, 2025	27.50	28.06	25.19	25.79	25.79	-9.67%	13,581,002
Apr 9, 2025	24.58	29.06	24.32	28.55	28.55	15.35%	28,873,452
Apr 8, 2025	26.34	26.83	24.42	24.75	24.75	-4.66%	18,258,287
Apr 7, 2025	25.09	26.99	24.50	25.96	25.96	0.35%	19,196,902
Apr 4, 2025	28.00	28.12	25.55	25.87	25.87	-10.36%	23,120,176
Apr 3, 2025	30.80	31.01	28.85	28.86	28.86	-9.42%	18,933,618
Apr 2, 2025	31.23	32.06	31.21	31.86	31.86	0.85%	10,174,693
Apr 1, 2025	32.72	33.16	31.29	31.59	31.59	-5.93%	17,825,791
Mar 31, 2025	32.90	33.89	32.77	33.58	33.58	-0.03%	10,676,900
Mar 28, 2025	34.33	34.40	33.35	33.59	33.59	-1.00%	10,683,688
Mar 27, 2025	34.45	34.56	33.90	33.93	33.93	-1.34%	8,042,701
Mar 26, 2025	34.80	34.93	34.01	34.39	34.39	-0.81%	8,863,184
Mar 25, 2025	35.00	35.24	34.39	34.67	34.67	-0.49%	9,624,776
Mar 24, 2025	34.80	35.00	34.32	34.84	34.84	0.03%	16,493,809
Mar 21, 2025	33.77	34.89	33.68	34.83	34.83	1.99%	21,662,990
Mar 20, 2025	33.69	34.43	33.50	34.15	34.15	1.64%	14,058,961
Mar 19, 2025	32.42	33.75	32.26	33.60	33.60	3.74%	13,433,565
Mar 18, 2025	32.32	32.77	31.90	32.39	32.39	0.81%	10,328,925
Mar 17, 2025	31.70	32.48	31.60	32.13	32.13	1.26%	15,046,305