5 DAY PERFORMANCE
+1.34%
1 MONTH PERFORMANCE
+11.27%
3 MONTH PERFORMANCE
-12.56%
6 MONTH PERFORMANCE
+7.04%
YEAR-TO-DATE PERFORMANCE
+4.14%
1 YEAR PERFORMANCE
+35.86%
Southwest Airlines Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $40.99 | $41.22 (0.56%) | $41.48 | $40.62 | 1.93 M | $20.34 B |
| 10/08/2026 | $41.00 | $41.36 (0.88%) | $41.50 | $40.82 | 14.56 M | $20.43 B |
| 10/07/2026 | $41.68 | $41.72 (0.1%) | $42.14 | $41.54 | 4.71 M | $20.61 B |
| 10/06/2026 | $42.34 | $42.45 (0.26%) | $43.16 | $41.86 | 4.84 M | $20.97 B |
| 10/05/2026 | $42.50 | $41.85 (-1.53%) | $42.59 | $41.70 | 5.80 M | $20.67 B |
| 10/02/2026 | $42.80 | $42.47 (-0.77%) | $42.83 | $41.81 | 6.20 M | $20.98 B |
| 10/01/2026 | $41.57 | $41.84 (0.65%) | $42.19 | $41.36 | 5.11 M | $20.67 B |
| 09/30/2026 | $42.13 | $41.64 (-1.16%) | $42.24 | $41.44 | 4.84 M | $20.57 B |
| 09/29/2026 | $43.17 | $42.08 (-2.52%) | $43.17 | $41.47 | 4.11 M | $20.79 B |
| 09/28/2026 | $41.54 | $42.28 (1.78%) | $42.96 | $41.30 | 5.97 M | $20.89 B |
| 09/25/2026 | $42.19 | $42.68 (1.16%) | $42.77 | $41.19 | 6.98 M | $21.08 B |
| 09/24/2026 | $40.74 | $41.55 (1.99%) | $41.86 | $40.45 | 6.02 M | $20.53 B |
| 09/23/2026 | $41.55 | $41.04 (-1.23%) | $41.79 | $40.99 | 5.66 M | $20.27 B |
| 09/22/2026 | $42.75 | $42.08 (-1.57%) | $43.20 | $41.63 | 7.72 M | $20.79 B |
| 09/21/2026 | $41.68 | $41.77 (0.22%) | $41.78 | $40.93 | 6.34 M | $20.63 B |
| 09/18/2026 | $40.51 | $40.98 (1.16%) | $41.34 | $40.49 | 14.08 M | $20.24 B |
| 09/17/2026 | $40.00 | $40.34 (0.85%) | $41.03 | $39.87 | 7.97 M | $19.93 B |
| 09/16/2026 | $39.95 | $39.15 (-2%) | $40.00 | $38.16 | 7.68 M | $19.34 B |
| 09/15/2026 | $39.74 | $39.28 (-1.16%) | $39.76 | $38.65 | 5.21 M | $19.40 B |
| 09/14/2026 | $38.43 | $39.52 (2.84%) | $39.88 | $38.35 | 6.70 M | $19.52 B |
| 09/11/2026 | $39.67 | $39.24 (-1.08%) | $39.67 | $39.01 | 5.38 M | $19.38 B |
| 09/10/2026 | $38.25 | $38.69 (1.15%) | $39.03 | $38.10 | 4.61 M | $19.11 B |
| 09/09/2026 | $37.89 | $38.68 (2.08%) | $38.82 | $37.75 | 4.38 M | $19.11 B |
| 09/08/2026 | $39.11 | $38.67 (-1.13%) | $39.32 | $38.67 | 3.63 M | $19.10 B |
| 09/04/2026 | $38.75 | $39.62 (2.25%) | $39.76 | $38.70 | 5.47 M | $19.57 B |
| 09/03/2026 | $38.58 | $38.73 (0.39%) | $39.05 | $38.16 | 4.75 M | $19.13 B |
| 09/02/2026 | $38.62 | $38.61 (-0.03%) | $39.05 | $38.20 | 4.61 M | $19.07 B |
| 09/01/2026 | $38.10 | $37.68 (-1.1%) | $38.47 | $37.58 | 4.34 M | $18.61 B |
| 08/31/2026 | $39.14 | $38.53 (-1.56%) | $39.36 | $38.45 | 4.54 M | $19.03 B |
| 08/28/2026 | $40.56 | $39.64 (-2.27%) | $40.56 | $39.63 | 3.13 M | $19.58 B |
| 08/27/2026 | $40.52 | $39.76 (-1.88%) | $40.77 | $39.69 | 3.76 M | $19.64 B |
| 08/26/2026 | $41.75 | $40.67 (-2.59%) | $41.81 | $40.66 | 4.14 M | $20.09 B |
| 08/25/2026 | $41.65 | $40.82 (-1.99%) | $41.84 | $40.42 | 5.81 M | $20.17 B |
| 08/24/2026 | $40.91 | $40.71 (-0.49%) | $41.13 | $40.24 | 5.81 M | $20.11 B |
| 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 |
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.
