Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	37.67	40.09	37.44	39.70	39.70	6.29%	7,893,522
May 19, 2026	37.88	37.98	37.23	37.35	37.35	-2.63%	4,762,317
May 18, 2026	38.62	39.67	38.10	38.36	38.36	-0.36%	7,491,236
May 15, 2026	38.66	38.98	38.17	38.50	38.50	-2.11%	6,383,727
May 14, 2026	39.82	40.25	39.10	39.33	39.33	-0.20%	4,482,013
May 13, 2026	39.12	39.72	38.87	39.41	39.41	-0.18%	4,796,583
May 12, 2026	39.65	39.78	38.83	39.48	39.48	-1.28%	5,581,660
May 11, 2026	40.91	41.27	39.92	39.99	39.99	-3.20%	4,781,008
May 8, 2026	41.82	42.22	40.97	41.31	41.31	-0.19%	4,938,817
May 7, 2026	41.87	42.39	40.57	41.39	41.39	-0.27%	7,481,352
May 6, 2026	41.35	42.00	40.51	41.50	41.50	4.51%	9,236,215
May 5, 2026	38.79	39.84	38.44	39.71	39.71	3.55%	4,694,080
May 4, 2026	38.44	39.48	37.94	38.35	38.35	-1.06%	8,246,387
May 1, 2026	38.00	39.97	37.50	38.76	38.76	2.22%	10,101,378
Apr 30, 2026	37.80	38.51	37.80	37.92	37.92	1.88%	5,079,379
Apr 29, 2026	37.66	37.88	36.92	37.22	37.22	-2.08%	6,829,094
Apr 28, 2026	37.96	38.53	37.82	38.01	38.01	-0.50%	4,596,091
Apr 27, 2026	39.39	39.81	38.17	38.20	38.20	-3.17%	6,089,291
Apr 24, 2026	38.02	39.55	37.85	39.45	39.45	4.50%	9,396,734
Apr 23, 2026	38.25	39.19	36.85	37.75	37.75	-4.07%	16,710,935
Apr 22, 2026	40.65	40.89	39.06	39.35	39.35	-3.84%	9,518,170
Apr 21, 2026	41.50	42.02	40.58	40.92	40.92	-2.15%	4,715,045
Apr 20, 2026	41.81	42.39	41.55	41.82	41.82	-2.06%	6,547,216
Apr 17, 2026	43.34	44.92	42.55	42.70	42.70	5.09%	10,387,565
Apr 16, 2026	41.85	42.38	40.61	40.63	40.63	-2.57%	6,723,787
Apr 15, 2026	41.29	42.40	40.91	41.70	41.70	1.07%	7,219,339
Apr 14, 2026	40.25	42.03	40.10	41.26	41.26	4.59%	9,146,746
Apr 13, 2026	38.71	39.48	38.20	39.45	39.45	-0.28%	4,503,186
Apr 10, 2026	40.59	40.59	39.27	39.56	39.56	-1.62%	4,663,581
Apr 9, 2026	39.95	40.74	39.32	40.21	40.21	-0.47%	5,377,985
Apr 8, 2026	42.68	43.43	40.08	40.40	40.40	6.68%	12,178,234
Apr 7, 2026	37.61	38.14	37.05	37.87	37.87	-0.81%	7,226,745
Apr 6, 2026	37.43	38.60	37.21	38.18	38.18	1.54%	4,412,121
Apr 2, 2026	36.06	37.90	35.73	37.60	37.60	-1.65%	9,750,765
Apr 1, 2026	37.46	38.88	37.17	38.23	38.23	1.76%	9,651,363
Mar 31, 2026	36.94	37.87	36.11	37.57	37.57	3.53%	8,644,094
Mar 30, 2026	37.37	37.50	36.15	36.29	36.29	-2.86%	6,866,183
Mar 27, 2026	38.87	39.23	37.11	37.36	37.36	-5.49%	7,164,784
Mar 26, 2026	39.78	40.28	39.01	39.53	39.53	-1.64%	5,037,154
Mar 25, 2026	40.74	41.67	39.82	40.19	40.19	0.90%	6,658,641
Mar 24, 2026	39.60	40.41	39.20	39.83	39.83	-1.29%	7,379,776
Mar 23, 2026	40.85	41.48	40.28	40.35	40.35	2.39%	8,467,925
Mar 20, 2026	40.71	40.97	38.88	39.41	39.41	-3.57%	14,030,019
Mar 19, 2026	39.42	41.37	39.35	40.87	40.87	1.69%	8,901,505
Mar 18, 2026	40.98	41.39	40.02	40.19	40.19	-2.26%	10,974,109
Mar 17, 2026	40.88	41.83	40.67	41.12	41.12	2.21%	9,829,795
Mar 16, 2026	39.48	40.23	39.34	40.23	40.23	3.82%	7,977,842
Mar 13, 2026	38.96	39.84	38.09	38.75	38.75	0.36%	10,373,380
Mar 12, 2026	40.50	40.70	38.54	38.61	38.61	-7.74%	9,838,248
Mar 11, 2026	42.55	42.93	41.39	41.85	41.67	-2.27%	7,968,245