5 DAY PERFORMANCE
+3.91%
1 MONTH PERFORMANCE
-4.53%
3 MONTH PERFORMANCE
+5.34%
6 MONTH PERFORMANCE
-15.01%
YEAR-TO-DATE PERFORMANCE
+4.14%
1 YEAR PERFORMANCE
+31.34%
Southwest Airlines Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $40.60 | $40.38 (-0.54%) | $40.60 | $39.99 | 3.97 M | $19.95 B |
| 08/20/2026 | $40.86 | $39.89 (-2.37%) | $41.00 | $39.84 | 4.74 M | $19.71 B |
| 08/19/2026 | $42.60 | $41.42 (-2.77%) | $42.74 | $41.39 | 3.63 M | $20.46 B |
| 08/18/2026 | $43.01 | $42.49 (-1.21%) | $43.36 | $42.42 | 5.03 M | $20.99 B |
| 08/17/2026 | $44.09 | $43.35 (-1.68%) | $44.09 | $43.25 | 3.74 M | $21.41 B |
| 08/14/2026 | $44.75 | $44.26 (-1.09%) | $45.14 | $44.10 | 3.04 M | $21.86 B |
| 08/13/2026 | $45.84 | $44.87 (-2.12%) | $45.90 | $44.85 | 3.41 M | $22.17 B |
| 08/12/2026 | $45.85 | $44.98 (-1.9%) | $45.96 | $44.57 | 3.00 M | $22.22 B |
| 08/11/2026 | $45.20 | $45.52 (0.71%) | $45.89 | $44.97 | 3.37 M | $22.49 B |
| 08/10/2026 | $46.29 | $44.90 (-3%) | $46.45 | $44.78 | 5.58 M | $22.18 B |
| 08/07/2026 | $46.92 | $47.05 (0.28%) | $47.27 | $46.25 | 3.76 M | $23.24 B |
| 08/06/2026 | $48.42 | $46.94 (-3.06%) | $48.43 | $46.89 | 4.45 M | $23.19 B |
| 08/05/2026 | $48.77 | $48.79 (0.04%) | $49.73 | $48.62 | 5.59 M | $24.10 B |
| 08/04/2026 | $47.90 | $48.70 (1.67%) | $49.12 | $47.29 | 5.89 M | $24.06 B |
| 08/03/2026 | $46.60 | $47.07 (1.01%) | $47.34 | $45.73 | 7.85 M | $23.25 B |
| 07/31/2026 | $45.35 | $44.97 (-0.84%) | $45.75 | $44.80 | 4.17 M | $22.22 B |
| 07/30/2026 | $45.00 | $45.60 (1.33%) | $45.67 | $44.19 | 4.67 M | $22.53 B |
| 07/29/2026 | $45.00 | $44.38 (-1.38%) | $45.60 | $44.33 | 4.21 M | $21.92 B |
| 07/28/2026 | $45.65 | $46.31 (1.45%) | $46.75 | $44.55 | 5.30 M | $22.88 B |
| 07/27/2026 | $46.03 | $45.38 (-1.41%) | $46.96 | $44.83 | 7.47 M | $22.42 B |
| 07/24/2026 | $44.70 | $45.08 (0.85%) | $46.50 | $44.48 | 6.37 M | $22.27 B |
| 07/23/2026 | $45.50 | $44.71 (-1.74%) | $46.68 | $44.43 | 11.77 M | $22.09 B |
| 07/22/2026 | $47.63 | $47.66 (0.06%) | $48.45 | $47.22 | 6.07 M | $23.54 B |
| 07/21/2026 | $48.97 | $48.69 (-0.57%) | $49.00 | $47.88 | 5.00 M | $24.05 B |
| 07/20/2026 | $48.50 | $48.34 (-0.33%) | $48.94 | $47.93 | 4.98 M | $23.88 B |
| 07/17/2026 | $48.75 | $48.08 (-1.37%) | $48.96 | $47.56 | 3.88 M | $23.94 B |
| 07/16/2026 | $49.02 | $49.43 (0.84%) | $50.13 | $48.81 | 5.74 M | $24.62 B |
| 07/15/2026 | $47.77 | $49.25 (3.1%) | $49.48 | $47.77 | 5.61 M | $24.53 B |
| 07/14/2026 | $48.23 | $47.56 (-1.39%) | $48.24 | $47.17 | 5.18 M | $23.68 B |
| 07/13/2026 | $48.25 | $47.92 (-0.68%) | $48.96 | $47.59 | 4.85 M | $23.86 B |
| 07/10/2026 | $48.81 | $48.43 (-0.78%) | $49.16 | $48.00 | 4.91 M | $24.12 B |
| 07/09/2026 | $49.50 | $49.22 (-0.57%) | $49.97 | $48.71 | 3.77 M | $24.51 B |
| 07/08/2026 | $48.36 | $48.66 (0.62%) | $49.47 | $47.67 | 5.68 M | $24.23 B |
| 07/07/2026 | $50.77 | $49.43 (-2.64%) | $51.20 | $49.08 | 5.28 M | $24.62 B |
| 07/06/2026 | $51.00 | $50.81 (-0.37%) | $51.52 | $50.20 | 6.54 M | $25.30 B |
| 07/02/2026 | $51.48 | $50.25 (-2.39%) | $51.69 | $49.61 | 4.56 M | $25.02 B |
| 07/01/2026 | $52.05 | $50.47 (-3.04%) | $52.23 | $50.46 | 5.01 M | $25.13 B |
| 06/30/2026 | $50.99 | $51.42 (0.84%) | $51.89 | $50.67 | 5.01 M | $25.61 B |
| 06/29/2026 | $51.42 | $51.60 (0.35%) | $52.10 | $50.98 | 6.40 M | $25.70 B |
| 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 |
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.
