Southwest Airlines Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	35.31	38.17	35.31	37.85	37.85	5.70%	15,033,305
Dec 4, 2025	35.65	36.29	35.12	35.81	35.81	0.36%	10,741,949
Dec 3, 2025	35.42	35.77	35.29	35.68	35.68	0.71%	6,539,286
Dec 2, 2025	34.85	35.73	34.44	35.43	35.43	1.90%	7,203,156
Dec 1, 2025	34.53	35.11	34.28	34.77	34.77	-0.11%	5,206,003
Nov 28, 2025	35.05	35.34	34.79	34.81	34.81	-0.71%	2,513,747
Nov 26, 2025	34.36	35.39	34.23	35.06	35.06	2.04%	4,754,955
Nov 25, 2025	33.30	34.73	33.03	34.36	34.36	3.25%	7,089,655
Nov 24, 2025	33.02	33.43	32.79	33.28	33.28	1.46%	6,033,253
Nov 21, 2025	31.52	33.24	31.31	32.80	32.80	5.26%	6,860,997
Nov 20, 2025	32.37	32.66	31.15	31.16	31.16	-2.38%	7,805,181
Nov 19, 2025	32.35	32.97	31.78	31.92	31.92	-0.13%	5,614,426
Nov 18, 2025	31.66	32.26	31.53	31.96	31.96	0.35%	7,093,425
Nov 17, 2025	32.80	32.83	31.57	31.85	31.85	-2.96%	5,773,663
Nov 14, 2025	32.55	33.08	32.42	32.82	32.82	-0.67%	7,673,605
Nov 13, 2025	33.24	33.80	32.87	33.04	33.04	-0.90%	7,849,494
Nov 12, 2025	32.03	33.48	32.03	33.34	33.34	4.22%	8,948,825
Nov 11, 2025	32.80	32.80	31.79	31.99	31.99	-2.05%	7,650,915
Nov 10, 2025	32.75	33.58	32.47	32.66	32.66	0.65%	7,819,065
Nov 7, 2025	31.16	32.47	30.85	32.45	32.45	2.98%	8,647,060
Nov 6, 2025	31.59	31.97	31.05	31.51	31.51	-0.35%	7,749,469
Nov 5, 2025	29.80	31.65	29.80	31.62	31.62	6.57%	9,061,848
Nov 4, 2025	30.03	30.17	29.26	29.67	29.67	-2.50%	12,954,872
Nov 3, 2025	30.16	30.76	29.75	30.43	30.43	0.43%	8,815,222
Oct 31, 2025	30.00	30.39	29.92	30.30	30.30	0.70%	8,462,531
Oct 30, 2025	30.49	30.77	30.05	30.09	30.09	-1.86%	6,580,197
Oct 29, 2025	31.02	31.13	30.46	30.66	30.66	-1.38%	10,919,926
Oct 28, 2025	32.15	32.18	31.03	31.09	31.09	-3.60%	11,384,729
Oct 27, 2025	32.46	32.74	31.87	32.25	32.25	0.16%	9,621,299
Oct 24, 2025	32.05	32.43	31.38	32.20	32.20	1.74%	15,189,625
Oct 23, 2025	32.82	33.15	31.02	31.65	31.65	-6.25%	27,807,764
Oct 22, 2025	34.36	34.75	33.43	33.76	33.76	-2.65%	10,576,371
Oct 21, 2025	34.12	34.98	34.06	34.68	34.68	0.73%	9,404,988
Oct 20, 2025	33.78	34.67	33.61	34.43	34.43	2.71%	7,636,047
Oct 17, 2025	33.23	33.80	33.19	33.52	33.52	0.69%	8,264,447
Oct 16, 2025	33.67	34.05	32.84	33.29	33.29	-0.80%	11,017,205
Oct 15, 2025	33.75	33.88	33.25	33.56	33.56	0.42%	7,429,138
Oct 14, 2025	31.52	33.63	31.42	33.42	33.42	4.76%	11,028,910
Oct 13, 2025	31.73	32.32	31.56	31.90	31.90	1.95%	4,892,675
Oct 10, 2025	31.85	32.63	31.06	31.29	31.29	-1.23%	7,987,373
Oct 9, 2025	33.53	33.73	31.47	31.68	31.68	-2.37%	10,590,263
Oct 8, 2025	32.66	32.70	32.11	32.45	32.45	0.19%	7,689,060
Oct 7, 2025	32.57	32.76	32.09	32.39	32.39	-0.58%	8,065,890
Oct 6, 2025	32.54	32.71	31.77	32.58	32.58	0.18%	6,908,523
Oct 3, 2025	32.75	33.49	32.51	32.52	32.52	0.65%	9,214,128
Oct 2, 2025	32.28	32.58	31.84	32.31	32.31	0.09%	7,439,164
Oct 1, 2025	31.99	32.55	31.81	32.28	32.28	1.16%	8,546,790
Sep 30, 2025	32.83	32.89	30.77	31.91	31.91	-2.59%	10,283,395
Sep 29, 2025	32.76	33.06	32.41	32.76	32.76	0.71%	9,139,354
Sep 26, 2025	32.14	32.61	32.00	32.53	32.53	1.88%	6,825,040