Southwest Airlines Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	42.190	42.190	40.330	41.180	41.180	3,139
2026-10-22	39.250	42.018	38.530	41.335	41.335	5,726
2026-10-21	39.550	40.955	39.500	40.600	40.600	924
2026-10-20	38.110	41.172	38.110	39.540	39.540	1,915
2026-10-19	39.630	40.090	39.080	39.100	39.100	4,382
2026-10-16	40.900	41.221	39.830	39.830	39.830	4,368
2026-10-15	39.900	40.450	39.300	40.380	40.380	6,222
2026-10-14	40.660	41.090	39.091	39.140	39.140	849
2026-10-13	40.900	41.830	40.180	40.320	40.320	5,564
2026-10-12	41.800	41.850	40.880	41.110	41.110	1,186
2026-10-09	41.410	42.540	40.630	41.170	41.170	2,048
2026-10-08	42.540	42.540	40.890	41.250	41.250	1,468
2026-10-07	41.510	42.440	41.510	41.900	41.900	854
2026-10-06	41.510	43.090	41.510	41.960	41.960	3,576
2026-10-05	42.010	42.906	41.730	41.821	41.821	1,096
2026-10-02	42.470	42.990	41.410	42.465	42.465	320
2026-10-01	41.600	42.470	41.200	42.020	42.020	683
2026-09-30	41.980	42.700	41.520	41.600	41.600	1,831
2026-09-29	42.000	43.150	41.470	41.900	41.900	8,482
2026-09-28	42.000	43.000	41.200	41.734	41.734	3,349
2026-09-25	41.800	42.700	41.000	42.553	42.553	1,977
2026-09-24	40.550	41.750	40.460	41.340	41.340	4,309
2026-09-23	42.200	42.750	41.070	41.158	41.158	1,065

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.