5 DAY PERFORMANCE
+15.86%
1 MONTH PERFORMANCE
+13.22%
3 MONTH PERFORMANCE
+1.81%
6 MONTH PERFORMANCE
+17.18%
YEAR-TO-DATE PERFORMANCE
+0.62%
1 YEAR PERFORMANCE
+17.63%
Southwest Airlines Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $30.42 | $30.10 (-1.05%) | $30.64 | $29.30 | 20.29 M | $18.88 B |
| 03/11/2025 | $32.28 | $30.53 (-5.42%) | $32.74 | $29.58 | 41.16 M | $19.20 B |
| 03/10/2025 | $28.65 | $28.18 (-1.64%) | $28.90 | $27.65 | 14.08 M | $17.72 B |
| 03/07/2025 | $29.00 | $29.20 (0.69%) | $29.35 | $28.55 | 27.55 M | $18.37 B |
| 03/06/2025 | $29.58 | $29.53 (-0.17%) | $30.14 | $29.33 | 7.33 M | $17.57 B |
| 03/05/2025 | $29.63 | $29.95 (1.08%) | $30.06 | $29.22 | 10.29 M | $17.82 B |
| 03/04/2025 | $30.32 | $29.45 (-2.87%) | $30.32 | $29.35 | 11.17 M | $18.52 B |
| 03/03/2025 | $30.53 | $30.61 (0.26%) | $31.24 | $30.18 | 8.21 M | $18.21 B |
| 02/28/2025 | $30.63 | $31.06 (1.4%) | $31.15 | $30.48 | 6.49 M | $19.54 B |
| 02/27/2025 | $30.87 | $30.64 (-0.75%) | $31.12 | $30.20 | 6.89 M | $18.23 B |
| 02/26/2025 | $30.40 | $30.69 (0.95%) | $30.91 | $30.31 | 8.53 M | $19.30 B |
| 02/25/2025 | $30.27 | $30.25 (-0.07%) | $30.46 | $29.92 | 9.55 M | $18.00 B |
| 02/24/2025 | $30.13 | $30.27 (0.46%) | $30.62 | $29.90 | 17.43 M | $19.04 B |
| 02/21/2025 | $30.70 | $29.81 (-2.9%) | $31.35 | $29.68 | 10.26 M | $17.74 B |
| 02/20/2025 | $30.17 | $30.61 (1.46%) | $30.61 | $30.05 | 7.80 M | $19.25 B |
| 02/19/2025 | $29.80 | $30.20 (1.34%) | $30.46 | $29.74 | 7.73 M | $17.97 B |
| 02/18/2025 | $30.83 | $30.00 (-2.69%) | $30.85 | $29.79 | 9.75 M | $18.87 B |
| 02/14/2025 | $30.09 | $30.28 (0.63%) | $30.34 | $29.81 | 7.02 M | $19.04 B |
| 02/13/2025 | $29.85 | $29.93 (0.27%) | $30.06 | $29.29 | 10.10 M | $17.81 B |
| 02/12/2025 | $29.65 | $29.88 (0.78%) | $29.89 | $29.39 | 7.81 M | $18.79 B |
| 02/11/2025 | $30.18 | $29.77 (-1.36%) | $30.26 | $29.59 | 7.41 M | $17.71 B |
| 02/10/2025 | $30.93 | $30.13 (-2.59%) | $30.99 | $30.07 | 6.13 M | $18.95 B |
| 02/07/2025 | $31.15 | $31.00 (-0.48%) | $31.21 | $30.81 | 5.58 M | $18.45 B |
| 02/06/2025 | $31.08 | $31.09 (0.03%) | $31.31 | $30.75 | 7.37 M | $18.50 B |
| 02/05/2025 | $30.79 | $30.89 (0.32%) | $31.34 | $30.58 | 7.70 M | $18.38 B |
| 02/04/2025 | $30.33 | $30.79 (1.52%) | $30.80 | $30.14 | 9.78 M | $18.32 B |
| 02/03/2025 | $30.17 | $30.48 (1.03%) | $30.90 | $29.95 | 10.25 M | $18.14 B |
| 01/31/2025 | $31.29 | $30.71 (-1.85%) | $31.47 | $30.51 | 11.31 M | $18.27 B |
| 01/30/2025 | $31.29 | $31.26 (-0.1%) | $33.09 | $30.95 | 17.45 M | $18.60 B |
| 01/29/2025 | $31.95 | $31.65 (-0.94%) | $32.14 | $31.46 | 9.68 M | $18.83 B |
| 01/28/2025 | $32.39 | $31.85 (-1.67%) | $32.40 | $31.71 | 7.68 M | $18.95 B |
| 01/27/2025 | $32.07 | $32.58 (1.59%) | $32.90 | $31.93 | 7.03 M | $19.39 B |
| 01/24/2025 | $32.03 | $32.17 (0.44%) | $32.18 | $31.75 | 6.47 M | $19.27 B |
| 01/23/2025 | $32.07 | $31.93 (-0.44%) | $32.25 | $31.81 | 13.11 M | $19.13 B |
| 01/22/2025 | $33.66 | $31.86 (-5.35%) | $33.74 | $31.82 | 12.02 M | $19.08 B |
| 01/21/2025 | $32.36 | $33.27 (2.81%) | $33.33 | $32.34 | 8.09 M | $19.93 B |
| 01/17/2025 | $32.00 | $32.10 (0.31%) | $32.33 | $31.86 | 10.47 M | $19.23 B |
| 01/16/2025 | $32.17 | $32.16 (-0.03%) | $32.31 | $31.20 | 9.66 M | $19.26 B |
| 01/15/2025 | $33.67 | $32.80 (-2.58%) | $33.67 | $32.67 | 5.95 M | $19.65 B |
| 01/14/2025 | $32.95 | $33.13 (0.55%) | $33.21 | $32.72 | 6.70 M | $19.84 B |
| 01/13/2025 | $32.73 | $32.66 (-0.21%) | $32.99 | $32.26 | 7.56 M | $19.56 B |
| 01/10/2025 | $33.05 | $33.12 (0.21%) | $33.58 | $32.69 | 9.65 M | $19.84 B |
| 01/08/2025 | $32.67 | $32.88 (0.64%) | $32.88 | $32.16 | 5.68 M | $19.70 B |
| 01/07/2025 | $33.95 | $32.88 (-3.15%) | $34.34 | $32.57 | 8.37 M | $19.70 B |
| 01/06/2025 | $33.91 | $33.83 (-0.24%) | $34.41 | $33.76 | 5.04 M | $20.26 B |
| 01/03/2025 | $33.42 | $33.61 (0.57%) | $33.69 | $32.35 | 5.56 M | $20.13 B |
| 01/02/2025 | $33.63 | $33.37 (-0.77%) | $33.87 | $33.26 | 3.42 M | $19.99 B |
| 12/31/2024 | $33.54 | $33.62 (0.24%) | $33.95 | $33.53 | 3.32 M | $20.14 B |
| 12/30/2024 | $33.69 | $33.56 (-0.39%) | $33.94 | $33.21 | 5.02 M | $20.10 B |
| 12/27/2024 | $33.89 | $34.04 (0.44%) | $34.23 | $33.80 | 2.83 M | $20.39 B |
| 12/26/2024 | $33.85 | $34.19 (1%) | $34.31 | $33.75 | 2.95 M | $20.48 B |
| 12/24/2024 | $33.84 | $34.35 (1.51%) | $34.39 | $33.76 | 2.27 M | $20.58 B |
| 12/23/2024 | $33.23 | $33.86 (1.9%) | $33.88 | $33.20 | 4.77 M | $20.28 B |
| 12/20/2024 | $32.53 | $33.28 (2.31%) | $33.44 | $32.53 | 15.02 M | $19.93 B |
| 12/19/2024 | $32.78 | $32.78 (0%) | $33.08 | $32.35 | 7.32 M | $19.64 B |
| 12/18/2024 | $32.81 | $32.47 (-1.04%) | $33.72 | $32.44 | 8.73 M | $19.45 B |
| 12/17/2024 | $32.51 | $32.81 (0.92%) | $33.12 | $32.41 | 5.42 M | $19.65 B |
| 12/16/2024 | $33.00 | $32.69 (-0.94%) | $33.31 | $32.63 | 4.30 M | $19.58 B |
| 12/13/2024 | $33.14 | $33.02 (-0.36%) | $33.39 | $32.85 | 5.86 M | $19.78 B |
| 12/12/2024 | $33.63 | $33.23 (-1.19%) | $33.77 | $33.23 | 5.29 M | $19.90 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.
