Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	40.52	40.77	39.69	39.76	39.57	-2.24%	3,757,496
Aug 26, 2026	41.75	41.81	40.66	40.67	40.48	-0.37%	4,142,835
Aug 25, 2026	41.65	41.84	40.42	40.82	40.63	0.27%	5,808,609
Aug 24, 2026	40.91	41.13	40.24	40.71	40.52	0.82%	5,809,295
Aug 21, 2026	40.60	40.60	39.99	40.38	40.19	1.23%	3,969,041
Aug 20, 2026	40.86	41.00	39.84	39.89	39.70	-3.69%	4,743,215
Aug 19, 2026	42.60	42.74	41.39	41.42	41.23	-2.52%	3,632,760
Aug 18, 2026	43.01	43.36	42.42	42.49	42.29	-1.98%	5,033,348
Aug 17, 2026	44.09	44.09	43.25	43.35	43.15	-2.06%	3,742,616
Aug 14, 2026	44.75	45.14	44.10	44.26	44.05	-1.36%	3,042,478
Aug 13, 2026	45.84	45.90	44.85	44.87	44.66	-0.24%	3,406,913
Aug 12, 2026	45.85	45.96	44.57	44.98	44.77	-1.19%	2,996,395
Aug 11, 2026	45.20	45.89	44.97	45.52	45.31	1.38%	3,369,418
Aug 10, 2026	46.29	46.45	44.78	44.90	44.69	-4.57%	5,579,266
Aug 7, 2026	46.92	47.27	46.25	47.05	46.83	0.23%	3,764,644
Aug 6, 2026	48.42	48.43	46.89	46.94	46.72	-3.79%	4,451,799
Aug 5, 2026	48.77	49.73	48.62	48.79	48.56	0.18%	5,591,568
Aug 4, 2026	47.90	49.12	47.29	48.70	48.47	3.46%	5,885,846
Aug 3, 2026	46.60	47.34	45.73	47.07	46.85	4.67%	7,846,619
Jul 31, 2026	45.35	45.75	44.80	44.97	44.76	-1.38%	4,167,797
Jul 30, 2026	45.00	45.67	44.19	45.60	45.39	2.75%	4,672,813
Jul 29, 2026	45.00	45.60	44.33	44.38	44.17	-4.17%	4,209,770
Jul 28, 2026	45.65	46.75	44.55	46.31	46.09	2.05%	5,299,112
Jul 27, 2026	46.03	46.96	44.83	45.38	45.17	0.67%	7,468,132
Jul 24, 2026	44.70	46.50	44.48	45.08	44.87	0.83%	6,366,658
Jul 23, 2026	45.50	46.68	44.43	44.71	44.50	-6.19%	11,772,831
Jul 22, 2026	47.63	48.45	47.22	47.66	47.44	-2.12%	6,071,632
Jul 21, 2026	48.97	49.00	47.88	48.69	48.46	0.72%	4,995,991
Jul 20, 2026	48.50	48.94	47.93	48.34	48.11	0.54%	4,976,168
Jul 17, 2026	48.75	48.96	47.56	48.08	47.86	-2.73%	3,877,869
Jul 16, 2026	49.02	50.13	48.81	49.43	49.20	0.37%	5,742,464