Southwest Airlines Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	31.160	32.470	30.850	32.450	31.881	8,647,100
2025-11-06	31.590	31.970	31.050	31.510	30.958	7,749,500
2025-11-05	29.800	31.650	29.800	31.620	31.066	9,061,800
2025-11-04	30.030	30.170	29.260	29.670	29.150	12,954,900
2025-11-03	30.160	30.760	29.750	30.430	29.896	8,815,200
2025-10-31	30.000	30.390	29.920	30.300	29.769	8,462,500
2025-10-30	30.490	30.770	30.050	30.090	29.562	6,580,200
2025-10-29	31.020	31.130	30.460	30.660	30.122	10,919,900
2025-10-28	32.150	32.180	31.030	31.090	30.545	11,384,700
2025-10-27	32.460	32.740	31.870	32.250	31.685	9,621,300
2025-10-24	32.050	32.430	31.380	32.200	31.635	15,189,600
2025-10-23	32.820	33.150	31.020	31.650	31.095	27,807,800
2025-10-22	34.360	34.750	33.430	33.760	33.168	10,576,400

← NewerPage 5 of 5 · 253 trading days

Stock splits

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