Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	45.50	46.68	44.57	44.92	-	-5.75%	7,321,836
Jul 22, 2026	47.63	48.45	47.22	47.66	47.66	-2.12%	6,028,151
Jul 21, 2026	48.97	49.00	47.88	48.69	48.69	0.72%	4,219,378
Jul 20, 2026	48.50	48.94	47.93	48.34	48.34	0.54%	4,972,130
Jul 17, 2026	48.75	48.96	47.56	48.08	48.08	-2.73%	3,860,993
Jul 16, 2026	49.02	50.13	48.81	49.43	49.43	0.37%	4,533,894
Jul 15, 2026	47.77	49.48	47.77	49.25	49.25	3.55%	5,016,624
Jul 14, 2026	48.23	48.24	47.17	47.56	47.56	-0.75%	4,970,066
Jul 13, 2026	48.25	48.96	47.59	47.92	47.92	-1.05%	4,731,793
Jul 10, 2026	48.81	49.16	48.00	48.43	48.43	-1.61%	4,905,497
Jul 9, 2026	49.50	49.97	48.71	49.22	49.22	1.15%	3,770,685
Jul 8, 2026	48.36	49.47	47.67	48.66	48.66	-1.56%	5,681,333
Jul 7, 2026	50.77	51.20	49.08	49.43	49.43	-2.72%	5,261,114
Jul 6, 2026	51.00	51.52	50.20	50.81	50.81	1.11%	6,501,609
Jul 2, 2026	51.48	51.69	49.61	50.25	50.25	-0.44%	4,476,348
Jul 1, 2026	52.05	52.23	50.46	50.47	50.47	-1.85%	4,996,696
Jun 30, 2026	50.99	51.89	50.67	51.42	51.42	-0.35%	4,766,453
Jun 29, 2026	51.42	52.10	50.98	51.60	51.60	-0.60%	6,393,716
Jun 26, 2026	52.00	53.13	51.13	51.91	51.91	-0.35%	10,405,825
Jun 25, 2026	51.55	53.09	51.39	52.09	52.09	2.26%	7,779,817
Jun 24, 2026	50.25	51.34	50.25	50.94	50.94	3.10%	11,117,855
Jun 23, 2026	47.89	50.20	47.78	49.41	49.41	1.73%	5,580,321
Jun 22, 2026	47.50	49.61	47.23	48.57	48.57	1.25%	6,252,667
Jun 18, 2026	47.93	48.67	47.71	47.97	47.97	2.81%	11,126,812
Jun 17, 2026	47.42	48.51	46.64	46.66	46.66	-1.62%	6,481,888
Jun 16, 2026	47.00	48.48	46.65	47.43	47.43	2.93%	11,378,295
Jun 15, 2026	47.06	47.69	45.79	46.08	46.08	1.34%	6,402,002
Jun 12, 2026	44.99	45.70	44.00	45.47	45.47	2.66%	6,503,401
Jun 11, 2026	40.83	44.41	40.83	44.29	44.29	7.45%	6,306,960
Jun 10, 2026	43.04	43.04	40.98	41.40	41.22	-4.10%	5,411,836
Jun 9, 2026	41.94	43.23	41.02	43.17	42.98	5.24%	6,423,401
Jun 8, 2026	41.54	41.78	40.90	41.02	40.84	-1.25%	5,054,957
Jun 5, 2026	41.30	41.86	41.00	41.54	41.36	0.56%	4,885,959
Jun 4, 2026	41.63	42.30	41.05	41.31	41.13	1.08%	4,558,720
Jun 3, 2026	41.54	42.16	40.82	40.87	40.69	-3.47%	5,819,024
Jun 2, 2026	42.60	42.96	41.98	42.34	42.16	-0.98%	4,321,590
Jun 1, 2026	42.37	42.88	41.50	42.76	42.57	-0.44%	5,605,328
May 29, 2026	43.28	44.12	42.94	42.95	42.76	-0.83%	5,811,623
May 28, 2026	43.02	43.94	42.40	43.31	43.12	-0.85%	8,305,853
May 27, 2026	43.46	44.44	43.02	43.68	43.49	3.31%	8,112,677
May 26, 2026	42.24	42.91	41.72	42.28	42.10	3.48%	7,120,779
May 22, 2026	40.93	41.34	40.24	40.86	40.68	0.20%	7,030,397
May 21, 2026	39.08	40.91	38.81	40.78	40.60	2.72%	8,050,713
May 20, 2026	37.67	40.09	37.44	39.70	39.53	6.29%	7,906,857
May 19, 2026	37.88	37.98	37.23	37.35	37.19	-2.63%	4,766,771
May 18, 2026	38.62	39.67	38.10	38.36	38.19	-0.36%	7,500,245
May 15, 2026	38.66	38.98	38.17	38.50	38.33	-2.11%	6,383,727
May 14, 2026	39.82	40.25	39.10	39.33	39.16	-0.20%	4,482,013
May 13, 2026	39.12	39.72	38.87	39.41	39.24	-0.18%	4,796,583
May 12, 2026	39.65	39.78	38.83	39.48	39.31	-1.28%	5,581,660