Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 11, 2026	40.91	41.27	39.92	39.99	39.82	-3.20%	4,781,008
May 8, 2026	41.82	42.22	40.97	41.31	41.13	-0.19%	4,938,817
May 7, 2026	41.87	42.39	40.57	41.39	41.21	-0.27%	7,481,352
May 6, 2026	41.35	42.00	40.51	41.50	41.32	4.51%	9,236,215
May 5, 2026	38.79	39.84	38.44	39.71	39.54	3.55%	4,694,080
May 4, 2026	38.44	39.48	37.94	38.35	38.18	-1.06%	8,246,387
May 1, 2026	38.00	39.97	37.50	38.76	38.59	2.22%	10,101,378
Apr 30, 2026	37.80	38.51	37.80	37.92	37.76	1.88%	5,079,379
Apr 29, 2026	37.66	37.88	36.92	37.22	37.06	-2.08%	6,829,094
Apr 28, 2026	37.96	38.53	37.82	38.01	37.84	-0.50%	4,596,091
Apr 27, 2026	39.39	39.81	38.17	38.20	38.03	-3.17%	6,089,291
Apr 24, 2026	38.02	39.55	37.85	39.45	39.28	4.50%	9,396,734
Apr 23, 2026	38.25	39.19	36.85	37.75	37.59	-4.07%	16,710,935
Apr 22, 2026	40.65	40.89	39.06	39.35	39.18	-3.84%	9,518,170
Apr 21, 2026	41.50	42.02	40.58	40.92	40.74	-2.15%	4,715,045