Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	44.75	45.14	44.44	44.88	-	0.02%	583,515
Aug 13, 2026	45.84	45.90	44.85	44.87	44.87	-0.24%	3,375,437
Aug 12, 2026	45.85	45.96	44.57	44.98	44.98	-1.19%	2,600,981
Aug 11, 2026	45.20	45.89	44.97	45.52	45.52	1.38%	3,079,311
Aug 10, 2026	46.29	46.45	44.78	44.90	44.90	-4.57%	5,345,593
Aug 7, 2026	46.92	47.27	46.25	47.05	47.05	0.23%	3,463,102
Aug 6, 2026	48.42	48.43	46.89	46.94	46.94	-3.79%	4,137,129
Aug 5, 2026	48.77	49.73	48.62	48.79	48.79	0.18%	5,163,839
Aug 4, 2026	47.90	49.12	47.29	48.70	48.70	3.46%	5,213,598
Aug 3, 2026	46.60	47.34	45.73	47.07	47.07	4.67%	7,340,733
Jul 31, 2026	45.35	45.75	44.80	44.97	44.97	-1.38%	3,735,287
Jul 30, 2026	45.00	45.67	44.19	45.60	45.60	2.75%	3,984,586
Jul 29, 2026	45.00	45.60	44.33	44.38	44.38	-4.17%	4,181,373
Jul 28, 2026	45.65	46.75	44.55	46.31	46.31	2.05%	5,249,229
Jul 27, 2026	46.03	46.96	44.83	45.38	45.38	0.67%	7,301,953
Jul 24, 2026	44.70	46.50	44.48	45.08	45.08	0.83%	6,190,977
Jul 23, 2026	45.50	46.68	44.43	44.71	44.71	-6.19%	11,679,806
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