5 DAY PERFORMANCE
+4.19%
1 MONTH PERFORMANCE
+9.10%
3 MONTH PERFORMANCE
-15.79%
6 MONTH PERFORMANCE
+30.27%
YEAR-TO-DATE PERFORMANCE
+4.14%
1 YEAR PERFORMANCE
+37.55%
Southwest Airlines Co Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $39.12 | $39.59 (1.2%) | $39.72 | $38.87 | 3.26 M | $19.52 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 | $22.03 B |
| 04/16/2026 | $41.85 | $40.63 (-2.92%) | $42.38 | $40.61 | 6.72 M | $20.97 B |
| 04/15/2026 | $41.29 | $41.70 (0.99%) | $42.40 | $40.91 | 7.22 M | $21.52 B |
| 04/14/2026 | $40.25 | $41.26 (2.51%) | $42.03 | $40.10 | 9.15 M | $21.29 B |
| 04/13/2026 | $38.71 | $39.45 (1.91%) | $39.48 | $38.20 | 4.50 M | $20.36 B |
| 04/10/2026 | $40.59 | $39.56 (-2.54%) | $40.59 | $39.27 | 4.66 M | $20.41 B |
| 04/09/2026 | $39.95 | $40.21 (0.65%) | $40.74 | $39.32 | 5.38 M | $20.75 B |
| 04/08/2026 | $42.68 | $40.40 (-5.34%) | $43.43 | $40.08 | 12.18 M | $20.85 B |
| 04/07/2026 | $37.61 | $37.87 (0.69%) | $38.14 | $37.05 | 7.23 M | $19.54 B |
| 04/06/2026 | $37.43 | $38.18 (2%) | $38.60 | $37.21 | 4.41 M | $19.70 B |
| 04/02/2026 | $36.06 | $37.60 (4.27%) | $37.90 | $35.73 | 9.75 M | $19.40 B |
| 04/01/2026 | $37.46 | $38.23 (2.06%) | $38.88 | $37.17 | 9.65 M | $19.73 B |
| 03/31/2026 | $36.94 | $37.57 (1.71%) | $37.87 | $36.11 | 8.64 M | $19.39 B |
| 03/30/2026 | $37.37 | $36.29 (-2.89%) | $37.50 | $36.15 | 6.87 M | $18.73 B |
| 03/27/2026 | $38.87 | $37.36 (-3.88%) | $39.23 | $37.11 | 7.16 M | $19.28 B |
| 03/26/2026 | $39.78 | $39.53 (-0.63%) | $40.28 | $39.01 | 5.04 M | $20.40 B |
| 03/25/2026 | $40.74 | $40.19 (-1.35%) | $41.67 | $39.82 | 6.66 M | $20.74 B |
| 03/24/2026 | $39.60 | $39.83 (0.58%) | $40.41 | $39.20 | 7.38 M | $20.55 B |
| 03/23/2026 | $40.85 | $40.35 (-1.22%) | $41.48 | $40.28 | 8.47 M | $20.82 B |
| 03/20/2026 | $40.71 | $39.41 (-3.19%) | $40.97 | $38.88 | 14.03 M | $20.34 B |
| 03/19/2026 | $39.42 | $40.87 (3.68%) | $41.37 | $39.35 | 8.90 M | $21.09 B |
| 03/18/2026 | $40.98 | $40.19 (-1.93%) | $41.39 | $40.02 | 10.97 M | $20.74 B |
| 03/17/2026 | $40.88 | $41.12 (0.59%) | $41.83 | $40.67 | 9.83 M | $21.22 B |
| 03/16/2026 | $39.48 | $40.23 (1.9%) | $40.23 | $39.34 | 7.98 M | $20.76 B |
| 03/13/2026 | $38.96 | $38.75 (-0.54%) | $39.84 | $38.09 | 10.37 M | $20.00 B |
| 03/12/2026 | $40.50 | $38.61 (-4.67%) | $40.70 | $38.54 | 9.84 M | $19.92 B |
| 03/11/2026 | $42.55 | $41.85 (-1.65%) | $42.93 | $41.39 | 7.97 M | $21.59 B |
| 03/10/2026 | $42.38 | $42.82 (1.04%) | $44.61 | $42.12 | 10.99 M | $22.10 B |
| 03/09/2026 | $40.69 | $43.03 (5.75%) | $43.11 | $38.82 | 14.82 M | $22.20 B |
| 03/06/2026 | $43.00 | $41.56 (-3.35%) | $43.00 | $40.47 | 14.08 M | $21.44 B |
| 03/05/2026 | $46.25 | $43.90 (-5.08%) | $46.62 | $43.89 | 15.61 M | $22.65 B |
| 03/04/2026 | $47.93 | $47.15 (-1.63%) | $48.39 | $46.78 | 7.91 M | $24.33 B |
| 03/03/2026 | $46.52 | $47.75 (2.64%) | $48.32 | $46.02 | 12.37 M | $24.64 B |
| 03/02/2026 | $48.00 | $48.27 (0.56%) | $49.02 | $46.95 | 10.03 M | $24.91 B |
| 02/27/2026 | $50.73 | $49.26 (-2.9%) | $50.91 | $48.71 | 9.15 M | $25.42 B |
| 02/26/2026 | $50.57 | $50.93 (0.71%) | $51.65 | $49.98 | 11.23 M | $26.28 B |
| 02/25/2026 | $50.71 | $49.89 (-1.62%) | $50.80 | $49.40 | 10.18 M | $25.74 B |
| 02/24/2026 | $50.68 | $50.64 (-0.08%) | $51.43 | $50.17 | 9.32 M | $26.13 B |
| 02/23/2026 | $51.87 | $50.90 (-1.87%) | $52.37 | $50.25 | 8.91 M | $26.26 B |
| 02/20/2026 | $52.18 | $52.09 (-0.17%) | $52.41 | $51.30 | 7.07 M | $26.88 B |
| 02/19/2026 | $54.31 | $52.08 (-4.11%) | $54.70 | $52.00 | 9.75 M | $26.87 B |
| 02/18/2026 | $53.68 | $54.80 (2.09%) | $54.89 | $53.15 | 13.32 M | $28.28 B |
| 02/17/2026 | $52.67 | $54.26 (3.02%) | $55.11 | $52.64 | 12.96 M | $28.00 B |
| 02/13/2026 | $51.08 | $51.11 (0.06%) | $51.72 | $50.21 | 9.16 M | $26.37 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.
