Southwest Airlines Co.LUVNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $48.00 | $49.02 | $46.95 | $48.27 | 10.03M |
| 2/27/2026 | $50.73 | $50.91 | $48.71 | $49.26 | 9.15M |
| 2/26/2026 | $50.57 | $51.65 | $49.98 | $50.93 | 11.23M |
| 2/25/2026 | $50.71 | $50.80 | $49.40 | $49.89 | 10.18M |
| 2/24/2026 | $50.68 | $51.43 | $50.17 | $50.64 | 9.32M |
| 2/23/2026 | $51.87 | $52.37 | $50.25 | $50.90 | 8.91M |
| 2/20/2026 | $52.18 | $52.41 | $51.30 | $52.09 | 7.07M |
| 2/19/2026 | $54.31 | $54.70 | $52.00 | $52.08 | 9.75M |
| 2/18/2026 | $53.68 | $54.89 | $53.15 | $54.80 | 13.32M |
| 2/17/2026 | $52.67 | $55.11 | $52.64 | $54.26 | 12.96M |
| 2/13/2026 | $51.08 | $51.72 | $50.21 | $51.11 | 9.16M |
| 2/12/2026 | $52.21 | $52.74 | $49.80 | $50.83 | 13.19M |
| 2/11/2026 | $54.24 | $54.70 | $51.23 | $51.43 | 10.56M |
| 2/10/2026 | $53.27 | $54.55 | $53.19 | $54.07 | 8.46M |
| 2/9/2026 | $53.82 | $54.25 | $53.10 | $53.36 | 8.40M |
| 2/6/2026 | $52.85 | $54.70 | $52.67 | $54.26 | 14.80M |
| 2/5/2026 | $52.53 | $52.97 | $51.88 | $52.51 | 7.80M |
| 2/4/2026 | $51.55 | $52.77 | $50.86 | $52.59 | 12.38M |
| 2/3/2026 | $50.00 | $51.21 | $49.93 | $51.19 | 10.88M |
| 2/2/2026 | $48.77 | $49.80 | $48.10 | $49.64 | 13.00M |
| 1/30/2026 | $48.54 | $49.85 | $47.30 | $47.52 | 14.69M |
| 1/29/2026 | $43.38 | $49.12 | $42.68 | $48.50 | 34.54M |
| 1/28/2026 | $41.89 | $42.02 | $40.68 | $40.86 | 10.63M |
| 1/27/2026 | $42.05 | $42.50 | $41.20 | $41.34 | 7.89M |
| 1/26/2026 | $41.87 | $42.41 | $41.71 | $42.03 | 6.18M |
| 1/23/2026 | $41.81 | $42.43 | $41.76 | $41.95 | 7.01M |
| 1/22/2026 | $43.12 | $43.91 | $42.24 | $42.44 | 10.20M |
| 1/21/2026 | $42.85 | $43.47 | $42.35 | $42.85 | 11.98M |
| 1/20/2026 | $42.47 | $43.14 | $41.86 | $42.38 | 9.66M |
| 1/16/2026 | $43.06 | $43.31 | $42.62 | $43.12 | 6.84M |
| 1/15/2026 | $43.01 | $43.41 | $42.54 | $43.10 | 7.87M |
| 1/14/2026 | $43.12 | $43.72 | $41.75 | $42.55 | 8.87M |
| 1/13/2026 | $43.30 | $44.43 | $42.90 | $43.20 | 7.42M |
| 1/12/2026 | $43.99 | $44.01 | $43.17 | $43.85 | 8.38M |
| 1/9/2026 | $44.20 | $45.02 | $43.87 | $44.52 | 12.34M |
| 1/8/2026 | $42.66 | $43.38 | $42.54 | $42.92 | 8.24M |
| 1/7/2026 | $42.58 | $43.19 | $42.44 | $42.64 | 10.05M |
| 1/6/2026 | $42.52 | $43.20 | $42.15 | $42.47 | 7.99M |
| 1/5/2026 | $41.13 | $42.80 | $41.12 | $42.44 | 7.85M |
| 1/2/2026 | $41.51 | $41.84 | $40.85 | $41.30 | 6.34M |
| 12/31/2025 | $41.34 | $41.66 | $41.22 | $41.33 | 6.35M |
| 12/30/2025 | $41.12 | $41.57 | $41.02 | $41.27 | 6.54M |
| 12/29/2025 | $41.18 | $41.70 | $40.97 | $41.12 | 4.95M |
| 12/26/2025 | $41.17 | $41.63 | $41.11 | $41.28 | 5.29M |
| 12/24/2025 | $41.48 | $41.73 | $41.32 | $41.48 | 2.01M |
| 12/23/2025 | $42.03 | $42.66 | $41.39 | $41.56 | 8.85M |
| 12/22/2025 | $41.39 | $42.34 | $41.28 | $42.24 | 7.30M |
| 12/19/2025 | $40.90 | $41.35 | $40.69 | $41.26 | 17.20M |
| 12/18/2025 | $41.25 | $41.83 | $40.67 | $40.73 | 10.59M |
| 12/17/2025 | $42.17 | $42.83 | $40.98 | $40.98 | 12.33M |
| 12/16/2025 | $42.63 | $43.54 | $41.92 | $42.17 | 12.57M |
| 12/15/2025 | $41.61 | $41.96 | $40.91 | $41.72 | 18.84M |
| 12/12/2025 | $41.40 | $42.20 | $41.09 | $41.17 | 20.01M |
| 12/11/2025 | $39.93 | $41.14 | $39.77 | $40.74 | 22.82M |
| 12/10/2025 | $38.20 | $39.85 | $38.09 | $39.83 | 17.18M |
| 12/9/2025 | $37.60 | $38.70 | $37.55 | $38.15 | 8.84M |
| 12/8/2025 | $38.10 | $38.37 | $37.38 | $37.95 | 12.45M |
| 12/5/2025 | $35.31 | $38.17 | $35.31 | $37.85 | 15.21M |
| 12/4/2025 | $35.65 | $36.28 | $35.12 | $35.81 | 10.86M |
| 12/3/2025 | $35.42 | $35.77 | $35.28 | $35.68 | 6.54M |