Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	31.75	32.43	31.46	32.16	32.16	2.03%	19,929,340
Jun 26, 2025	31.50	31.69	31.42	31.52	31.52	0.57%	6,318,855
Jun 25, 2025	31.97	32.02	31.23	31.34	31.34	-1.63%	7,059,801
Jun 24, 2025	32.42	32.69	31.72	31.86	31.86	-0.06%	10,884,356
Jun 23, 2025	31.29	32.09	30.72	31.88	31.88	1.56%	10,928,960
Jun 20, 2025	31.30	31.78	31.14	31.39	31.39	0.74%	17,650,873
Jun 18, 2025	31.32	31.63	30.92	31.16	31.16	-0.89%	8,961,454
Jun 17, 2025	31.70	31.98	31.16	31.44	31.26	-2.36%	12,669,202
Jun 16, 2025	32.03	32.68	31.86	32.20	32.02	1.48%	10,310,313
Jun 13, 2025	31.66	32.45	31.40	31.73	31.55	-2.61%	12,160,568
Jun 12, 2025	32.99	33.17	32.41	32.58	32.39	-2.72%	10,415,787
Jun 11, 2025	34.45	34.58	33.25	33.49	33.30	-2.53%	11,325,776
Jun 10, 2025	33.62	34.62	33.52	34.36	34.16	2.35%	10,755,514
Jun 9, 2025	33.67	33.82	33.16	33.57	33.38	0.27%	9,748,170
Jun 6, 2025	32.97	33.53	32.84	33.48	33.29	3.14%	9,190,934
Jun 5, 2025	32.19	32.91	32.18	32.46	32.27	0.59%	10,256,232
Jun 4, 2025	32.44	32.71	32.17	32.27	32.09	-1.01%	9,864,317
Jun 3, 2025	32.95	32.96	32.47	32.60	32.41	-1.54%	11,261,003
Jun 2, 2025	33.45	33.60	32.83	33.11	32.92	-0.81%	13,046,197
May 30, 2025	33.33	33.62	33.08	33.38	33.19	-0.98%	19,814,587
May 29, 2025	33.60	34.33	33.44	33.71	33.52	2.49%	13,345,633
May 28, 2025	32.87	33.25	32.59	32.89	32.70	0.70%	12,112,773
May 27, 2025	31.47	32.76	31.44	32.66	32.47	5.53%	13,846,156
May 23, 2025	30.58	31.21	30.50	30.95	30.77	-0.83%	9,083,396
May 22, 2025	31.67	31.84	30.32	31.21	31.03	-1.73%	17,704,445
May 21, 2025	32.19	32.55	31.48	31.76	31.58	-2.28%	9,982,083
May 20, 2025	32.60	32.89	32.32	32.50	32.31	-0.28%	7,045,038
May 19, 2025	32.38	32.87	31.98	32.59	32.40	-0.24%	10,638,315
May 16, 2025	31.96	32.81	31.80	32.67	32.48	2.57%	10,105,497
May 15, 2025	31.54	32.04	31.31	31.85	31.67	1.50%	8,259,187
May 14, 2025	31.27	32.53	31.07	31.38	31.20	0.29%	14,419,890
May 13, 2025	31.45	31.71	31.21	31.29	31.11	0.06%	11,198,864
May 12, 2025	32.00	32.78	31.08	31.27	31.09	0.29%	12,507,251
May 9, 2025	31.25	31.45	31.01	31.18	31.00	0.35%	7,154,115
May 8, 2025	30.64	31.46	30.52	31.07	30.89	2.61%	8,522,932
May 7, 2025	29.83	30.57	29.77	30.28	30.11	1.47%	8,138,777
May 6, 2025	29.70	30.18	29.57	29.84	29.67	-0.80%	9,472,148
May 5, 2025	29.65	30.59	29.63	30.08	29.91	0.77%	11,881,036
May 2, 2025	29.21	30.05	28.79	29.85	29.68	4.44%	13,782,068
May 1, 2025	28.18	28.98	28.14	28.58	28.42	2.22%	15,584,244
Apr 30, 2025	27.00	28.18	26.61	27.96	27.80	2.57%	15,887,120
Apr 29, 2025	26.57	27.40	26.50	27.26	27.10	2.29%	26,757,489
Apr 28, 2025	26.48	27.41	26.26	26.65	26.50	0.60%	14,991,372
Apr 25, 2025	26.38	26.59	25.89	26.49	26.34	0.11%	10,540,069
Apr 24, 2025	24.65	26.69	24.63	26.46	26.31	3.68%	22,089,954
Apr 23, 2025	25.64	26.55	25.26	25.52	25.37	3.11%	15,331,307
Apr 22, 2025	24.48	24.77	24.07	24.75	24.61	2.95%	9,964,199
Apr 21, 2025	24.42	24.72	23.82	24.04	23.90	-2.83%	10,956,062
Apr 17, 2025	24.87	25.14	24.28	24.74	24.60	-0.48%	11,520,697
Apr 16, 2025	26.02	26.08	24.57	24.86	24.72	-3.68%	11,604,620