Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	45.00	45.47	44.21	44.45	44.45	0.02%	6,105,690
Nov 5, 2026	46.45	46.84	43.67	44.44	44.44	-4.27%	6,210,766
Nov 4, 2026	45.00	46.74	44.20	46.42	46.42	6.84%	8,453,950
Nov 3, 2026	44.19	44.55	43.43	43.45	43.45	-1.16%	5,139,299
Nov 2, 2026	43.94	44.77	43.53	43.96	43.96	3.61%	7,811,465
Oct 30, 2026	43.27	43.27	42.00	42.43	42.43	-2.86%	4,050,731
Oct 29, 2026	44.03	44.38	43.30	43.68	43.68	0.48%	4,706,884
Oct 28, 2026	43.36	44.16	43.16	43.47	43.47	0.07%	6,713,560
Oct 27, 2026	42.98	43.81	42.15	43.44	43.44	1.38%	7,171,463
Oct 26, 2026	41.97	43.23	41.86	42.85	42.85	2.63%	7,171,808
Oct 23, 2026	41.01	41.81	40.22	41.75	41.75	-0.67%	8,211,147
Oct 22, 2026	39.20	42.08	38.65	42.03	42.03	5.39%	12,247,329
Oct 21, 2026	39.87	41.01	39.37	39.88	39.88	0.58%	9,152,675
Oct 20, 2026	38.72	41.21	38.50	39.65	39.65	2.19%	8,257,334
Oct 19, 2026	39.77	40.02	38.75	38.80	38.80	-1.77%	4,443,933
Oct 16, 2026	40.91	41.25	39.45	39.50	39.50	-3.26%	5,432,794
Oct 15, 2026	39.47	40.92	39.25	40.83	40.83	3.79%	5,326,594
Oct 14, 2026	39.90	40.42	39.09	39.34	39.34	-3.22%	5,912,138
Oct 13, 2026	40.86	41.20	40.14	40.65	40.65	-0.27%	3,983,759
Oct 12, 2026	41.20	41.74	40.68	40.76	40.76	-2.16%	4,098,274
Oct 9, 2026	41.02	41.74	40.62	41.66	41.66	0.73%	6,872,534
Oct 8, 2026	41.00	41.50	40.82	41.36	41.36	-0.86%	14,560,412
Oct 7, 2026	41.68	42.14	41.54	41.72	41.72	-1.72%	4,705,582
Oct 6, 2026	42.34	43.16	41.86	42.45	42.45	1.43%	4,817,501
Oct 5, 2026	42.50	42.59	41.70	41.85	41.85	-1.46%	5,725,640
Oct 2, 2026	42.80	42.83	41.81	42.47	42.47	1.51%	6,157,871
Oct 1, 2026	41.57	42.19	41.36	41.84	41.84	0.48%	5,114,131
Sep 30, 2026	42.13	42.24	41.44	41.64	41.64	-1.05%	4,736,762
Sep 29, 2026	43.17	43.17	41.47	42.08	42.08	-0.47%	4,001,609
Sep 28, 2026	41.54	42.96	41.30	42.28	42.28	-0.94%	5,951,946
Sep 25, 2026	42.19	42.77	41.19	42.68	42.68	2.72%	6,935,248
Sep 24, 2026	40.74	41.86	40.45	41.55	41.55	1.24%	5,959,565
Sep 23, 2026	41.55	41.79	40.99	41.04	41.04	-2.47%	5,481,491
Sep 22, 2026	42.75	43.20	41.63	42.08	42.08	0.74%	7,703,340
Sep 21, 2026	41.68	41.78	40.93	41.77	41.77	1.93%	6,256,132
Sep 18, 2026	40.51	41.34	40.49	40.98	40.98	1.59%	14,018,658
Sep 17, 2026	40.00	41.03	39.87	40.34	40.34	3.04%	7,949,964
Sep 16, 2026	39.95	40.00	38.16	39.15	39.15	-0.33%	7,609,255
Sep 15, 2026	39.74	39.76	38.65	39.28	39.28	-0.61%	5,160,079
Sep 14, 2026	38.43	39.88	38.35	39.52	39.52	0.71%	6,648,670
Sep 11, 2026	39.67	39.67	39.01	39.24	39.24	1.42%	5,341,618
Sep 10, 2026	38.25	39.03	38.10	38.69	38.69	0.03%	4,579,586
Sep 9, 2026	37.89	38.82	37.75	38.68	38.68	0.03%	4,342,983
Sep 8, 2026	39.11	39.32	38.67	38.67	38.67	-2.40%	3,612,815
Sep 4, 2026	38.75	39.76	38.70	39.62	39.62	2.30%	5,337,170
Sep 3, 2026	38.58	39.05	38.16	38.73	38.73	0.78%	4,716,134
Sep 2, 2026	38.62	39.05	38.20	38.61	38.43	2.47%	4,601,431
Sep 1, 2026	38.10	38.47	37.58	37.68	37.50	-2.21%	4,343,817
Aug 31, 2026	39.14	39.36	38.45	38.53	38.35	-2.80%	4,537,602
Aug 28, 2026	40.56	40.56	39.63	39.64	39.46	-0.30%	3,131,489