5 DAY PERFORMANCE
-12.89%
1 MONTH PERFORMANCE
-0.62%
3 MONTH PERFORMANCE
+15.20%
6 MONTH PERFORMANCE
+4.26%
YEAR-TO-DATE PERFORMANCE
+4.14%
1 YEAR PERFORMANCE
+33.83%
Southwest Airlines Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $52.00 | $51.91 (-0.17%) | $53.13 | $51.13 | 10.91 M | $25.85 B |
| 06/25/2026 | $51.55 | $52.09 (1.05%) | $53.09 | $51.39 | 7.78 M | $25.94 B |
| 06/24/2026 | $50.25 | $50.94 (1.37%) | $51.34 | $50.25 | 11.22 M | $25.37 B |
| 06/23/2026 | $47.89 | $49.41 (3.17%) | $50.20 | $47.78 | 6.11 M | $24.61 B |
| 06/22/2026 | $47.50 | $48.57 (2.25%) | $49.61 | $47.23 | 6.36 M | $24.19 B |
| 06/18/2026 | $47.93 | $47.97 (0.08%) | $48.67 | $47.71 | 11.29 M | $23.89 B |
| 06/17/2026 | $47.42 | $46.66 (-1.6%) | $48.51 | $46.64 | 6.48 M | $23.24 B |
| 06/16/2026 | $47.00 | $47.43 (0.91%) | $48.48 | $46.65 | 11.45 M | $23.62 B |
| 06/15/2026 | $47.06 | $46.08 (-2.08%) | $47.69 | $45.79 | 6.77 M | $22.95 B |
| 06/12/2026 | $44.99 | $45.47 (1.07%) | $45.70 | $44.00 | 6.52 M | $22.64 B |
| 06/11/2026 | $40.83 | $44.29 (8.47%) | $44.41 | $40.83 | 6.35 M | $22.06 B |
| 06/10/2026 | $43.04 | $41.40 (-3.81%) | $43.04 | $40.98 | 5.44 M | $20.62 B |
| 06/09/2026 | $41.94 | $43.17 (2.93%) | $43.23 | $41.02 | 6.42 M | $21.50 B |
| 06/08/2026 | $41.54 | $41.02 (-1.25%) | $41.78 | $40.90 | 5.05 M | $20.43 B |
| 06/05/2026 | $41.30 | $41.54 (0.58%) | $41.86 | $41.00 | 4.89 M | $20.69 B |
| 06/04/2026 | $41.63 | $41.31 (-0.77%) | $42.30 | $41.05 | 4.56 M | $20.57 B |
| 06/03/2026 | $41.54 | $40.87 (-1.61%) | $42.16 | $40.82 | 5.82 M | $20.35 B |
| 06/02/2026 | $42.60 | $42.34 (-0.61%) | $42.96 | $41.98 | 4.32 M | $21.09 B |
| 06/01/2026 | $42.37 | $42.76 (0.92%) | $42.88 | $41.50 | 5.61 M | $21.29 B |
| 05/29/2026 | $43.28 | $42.95 (-0.76%) | $44.12 | $42.94 | 5.81 M | $21.39 B |
| 05/28/2026 | $43.02 | $43.31 (0.67%) | $43.94 | $42.40 | 8.31 M | $21.57 B |
| 05/27/2026 | $43.46 | $43.68 (0.51%) | $44.44 | $43.02 | 8.11 M | $21.75 B |
| 05/26/2026 | $42.24 | $42.28 (0.09%) | $42.91 | $41.72 | 7.12 M | $21.06 B |
| 05/22/2026 | $40.93 | $40.86 (-0.17%) | $41.34 | $40.24 | 7.03 M | $20.35 B |
| 05/21/2026 | $39.08 | $40.78 (4.35%) | $40.91 | $38.81 | 8.05 M | $20.31 B |
| 05/20/2026 | $37.67 | $39.70 (5.39%) | $40.09 | $37.44 | 7.91 M | $19.77 B |
| 05/19/2026 | $37.88 | $37.35 (-1.4%) | $37.98 | $37.23 | 4.77 M | $18.60 B |
| 05/18/2026 | $38.62 | $38.36 (-0.67%) | $39.67 | $38.10 | 7.50 M | $19.10 B |
| 05/15/2026 | $38.66 | $38.50 (-0.41%) | $38.98 | $38.17 | 6.38 M | $19.17 B |
| 05/14/2026 | $39.82 | $39.33 (-1.23%) | $40.25 | $39.10 | 4.48 M | $19.59 B |
| 05/13/2026 | $39.12 | $39.41 (0.74%) | $39.72 | $38.87 | 4.80 M | $19.63 B |
| 05/12/2026 | $39.65 | $39.48 (-0.43%) | $39.78 | $38.83 | 5.58 M | $19.66 B |
| 05/11/2026 | $40.91 | $39.99 (-2.25%) | $41.27 | $39.92 | 4.78 M | $19.92 B |
| 05/08/2026 | $41.82 | $41.31 (-1.22%) | $42.22 | $40.97 | 4.94 M | $20.57 B |
| 05/07/2026 | $41.87 | $41.39 (-1.15%) | $42.39 | $40.57 | 7.48 M | $20.61 B |
| 05/06/2026 | $41.35 | $41.50 (0.36%) | $42.00 | $40.51 | 9.24 M | $20.67 B |
| 05/05/2026 | $38.79 | $39.71 (2.37%) | $39.84 | $38.44 | 4.69 M | $19.78 B |
| 05/04/2026 | $38.44 | $38.35 (-0.23%) | $39.48 | $37.94 | 8.25 M | $19.10 B |
| 05/01/2026 | $38.00 | $38.76 (2%) | $39.97 | $37.50 | 10.10 M | $19.30 B |
| 04/30/2026 | $37.80 | $37.92 (0.32%) | $38.51 | $37.80 | 5.08 M | $18.88 B |
| 04/29/2026 | $37.66 | $37.22 (-1.17%) | $37.88 | $36.92 | 6.83 M | $18.54 B |
| 04/28/2026 | $37.96 | $38.01 (0.13%) | $38.53 | $37.82 | 4.60 M | $18.93 B |
| 04/27/2026 | $39.39 | $38.20 (-3.02%) | $39.81 | $38.17 | 6.09 M | $19.02 B |
| 04/24/2026 | $38.02 | $39.45 (3.76%) | $39.55 | $37.85 | 9.40 M | $19.65 B |
| 04/23/2026 | $38.25 | $37.75 (-1.31%) | $39.19 | $36.85 | 16.71 M | $18.80 B |
| 04/22/2026 | $40.65 | $39.35 (-3.2%) | $40.89 | $39.06 | 9.52 M | $19.60 B |
| 04/21/2026 | $41.50 | $40.92 (-1.4%) | $42.02 | $40.58 | 4.72 M | $20.38 B |
| 04/20/2026 | $41.81 | $41.82 (0.02%) | $42.39 | $41.55 | 6.55 M | $20.83 B |
| 04/17/2026 | $43.34 | $42.70 (-1.48%) | $44.92 | $42.55 | 10.39 M | $21.26 B |
| 04/16/2026 | $41.85 | $40.63 (-2.92%) | $42.38 | $40.61 | 6.72 M | $20.23 B |
| 04/15/2026 | $41.29 | $41.70 (0.99%) | $42.40 | $40.91 | 7.22 M | $20.77 B |
| 04/14/2026 | $40.25 | $41.26 (2.51%) | $42.03 | $40.10 | 9.15 M | $20.55 B |
| 04/13/2026 | $38.71 | $39.45 (1.91%) | $39.48 | $38.20 | 4.50 M | $19.65 B |
| 04/10/2026 | $40.59 | $39.56 (-2.54%) | $40.59 | $39.27 | 4.66 M | $19.70 B |
| 04/09/2026 | $39.95 | $40.21 (0.65%) | $40.74 | $39.32 | 5.38 M | $20.02 B |
| 04/08/2026 | $42.68 | $40.40 (-5.34%) | $43.43 | $40.08 | 12.18 M | $20.12 B |
| 04/07/2026 | $37.61 | $37.87 (0.69%) | $38.14 | $37.05 | 7.23 M | $18.86 B |
| 04/06/2026 | $37.43 | $38.18 (2%) | $38.60 | $37.21 | 4.41 M | $19.01 B |
| 04/02/2026 | $36.06 | $37.60 (4.27%) | $37.90 | $35.73 | 9.75 M | $18.72 B |
| 04/01/2026 | $37.46 | $38.23 (2.06%) | $38.88 | $37.17 | 9.65 M | $19.04 B |
| 03/31/2026 | $36.94 | $37.57 (1.71%) | $37.87 | $36.11 | 8.64 M | $18.71 B |
| 03/30/2026 | $37.37 | $36.29 (-2.89%) | $37.50 | $36.15 | 6.87 M | $18.07 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
