5 DAY PERFORMANCE
+2.87%
1 MONTH PERFORMANCE
+13.25%
3 MONTH PERFORMANCE
+14.08%
6 MONTH PERFORMANCE
+10.32%
YEAR-TO-DATE PERFORMANCE
+6.51%
1 YEAR PERFORMANCE
+2.78%
Southwest Airlines Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $35.65 | $35.81 (0.45%) | $36.29 | $35.12 | 6.81 M | $19.62 B |
| 12/03/2025 | $35.42 | $35.68 (0.73%) | $35.77 | $35.28 | 6.54 M | $19.55 B |
| 12/02/2025 | $34.85 | $35.43 (1.66%) | $35.73 | $34.44 | 7.24 M | $19.42 B |
| 12/01/2025 | $34.53 | $34.77 (0.7%) | $35.11 | $34.28 | 6.69 M | $19.05 B |
| 11/28/2025 | $35.05 | $34.81 (-0.68%) | $35.34 | $34.78 | 2.55 M | $19.08 B |
| 11/26/2025 | $34.36 | $35.06 (2.04%) | $35.39 | $34.23 | 4.77 M | $19.21 B |
| 11/25/2025 | $33.30 | $34.36 (3.18%) | $34.73 | $33.03 | 7.18 M | $18.83 B |
| 11/24/2025 | $33.02 | $33.28 (0.79%) | $33.43 | $32.79 | 6.14 M | $18.24 B |
| 11/21/2025 | $31.52 | $32.80 (4.06%) | $33.24 | $31.31 | 7.11 M | $17.97 B |
| 11/20/2025 | $32.37 | $31.16 (-3.74%) | $32.66 | $31.15 | 7.81 M | $17.08 B |
| 11/19/2025 | $32.35 | $31.92 (-1.33%) | $32.97 | $31.78 | 5.61 M | $17.49 B |
| 11/18/2025 | $31.66 | $31.96 (0.95%) | $32.26 | $31.53 | 7.09 M | $17.51 B |
| 11/17/2025 | $32.80 | $31.85 (-2.9%) | $32.83 | $31.57 | 5.77 M | $17.45 B |
| 11/14/2025 | $32.55 | $32.82 (0.83%) | $33.08 | $32.42 | 7.67 M | $17.99 B |
| 11/13/2025 | $33.24 | $33.04 (-0.6%) | $33.80 | $32.87 | 7.85 M | $18.11 B |
| 11/12/2025 | $32.03 | $33.34 (4.09%) | $33.48 | $32.03 | 8.95 M | $18.27 B |
| 11/11/2025 | $32.80 | $31.99 (-2.47%) | $32.80 | $31.79 | 7.65 M | $17.53 B |
| 11/10/2025 | $32.75 | $32.66 (-0.27%) | $33.58 | $32.47 | 7.82 M | $17.90 B |
| 11/07/2025 | $31.16 | $32.45 (4.14%) | $32.47 | $30.85 | 8.65 M | $17.78 B |
| 11/06/2025 | $31.59 | $31.51 (-0.25%) | $31.97 | $31.05 | 7.75 M | $17.27 B |
| 11/05/2025 | $29.80 | $31.62 (6.11%) | $31.65 | $29.80 | 9.06 M | $17.33 B |
| 11/04/2025 | $30.03 | $29.67 (-1.2%) | $30.17 | $29.26 | 12.95 M | $16.26 B |
| 11/03/2025 | $30.16 | $30.43 (0.9%) | $30.76 | $29.75 | 8.82 M | $16.68 B |
| 10/31/2025 | $30.00 | $30.30 (1%) | $30.39 | $29.92 | 8.46 M | $16.60 B |
| 10/30/2025 | $30.49 | $30.09 (-1.31%) | $30.77 | $30.05 | 6.58 M | $16.49 B |
| 10/29/2025 | $31.02 | $30.66 (-1.16%) | $31.13 | $30.46 | 10.92 M | $16.80 B |
| 10/28/2025 | $32.15 | $31.09 (-3.3%) | $32.17 | $31.03 | 11.38 M | $17.04 B |
| 10/27/2025 | $32.46 | $32.25 (-0.65%) | $32.74 | $31.87 | 9.62 M | $17.67 B |
| 10/24/2025 | $32.05 | $32.20 (0.47%) | $32.43 | $31.38 | 15.19 M | $17.65 B |
| 10/23/2025 | $32.82 | $31.65 (-3.56%) | $33.15 | $31.02 | 27.81 M | $17.34 B |
| 10/22/2025 | $34.36 | $33.76 (-1.75%) | $34.75 | $33.43 | 10.58 M | $18.50 B |
| 10/21/2025 | $34.12 | $34.68 (1.64%) | $34.98 | $34.06 | 9.41 M | $19.00 B |
| 10/20/2025 | $33.78 | $34.43 (1.92%) | $34.67 | $33.60 | 7.64 M | $18.87 B |
| 10/17/2025 | $33.23 | $33.52 (0.87%) | $33.80 | $33.19 | 8.26 M | $18.03 B |
| 10/16/2025 | $33.67 | $33.29 (-1.13%) | $34.05 | $32.84 | 11.02 M | $17.91 B |
| 10/15/2025 | $33.75 | $33.56 (-0.56%) | $33.88 | $33.25 | 7.43 M | $18.06 B |
| 10/14/2025 | $31.52 | $33.42 (6.03%) | $33.63 | $31.42 | 11.03 M | $17.98 B |
| 10/13/2025 | $31.73 | $31.90 (0.54%) | $32.32 | $31.56 | 4.89 M | $17.16 B |
| 10/10/2025 | $31.85 | $31.29 (-1.76%) | $32.63 | $31.06 | 7.99 M | $16.83 B |
| 10/09/2025 | $33.53 | $31.68 (-5.52%) | $33.73 | $31.47 | 10.59 M | $17.04 B |
| 10/08/2025 | $32.66 | $32.45 (-0.64%) | $32.70 | $32.11 | 7.69 M | $17.46 B |
| 10/07/2025 | $32.57 | $32.39 (-0.55%) | $32.76 | $32.09 | 8.07 M | $17.43 B |
| 10/06/2025 | $32.54 | $32.58 (0.12%) | $32.71 | $31.77 | 6.91 M | $17.53 B |
| 10/03/2025 | $32.75 | $32.52 (-0.7%) | $33.49 | $32.51 | 9.21 M | $17.50 B |
| 10/02/2025 | $32.28 | $32.31 (0.09%) | $32.58 | $31.84 | 7.44 M | $17.38 B |
| 10/01/2025 | $31.99 | $32.28 (0.91%) | $32.55 | $31.81 | 8.55 M | $17.37 B |
| 09/30/2025 | $32.83 | $31.91 (-2.8%) | $32.89 | $30.77 | 10.28 M | $17.17 B |
| 09/29/2025 | $32.76 | $32.76 (0%) | $33.06 | $32.41 | 9.14 M | $17.62 B |
| 09/26/2025 | $32.14 | $32.53 (1.21%) | $32.60 | $32.00 | 6.83 M | $17.50 B |
| 09/25/2025 | $32.88 | $31.93 (-2.89%) | $32.88 | $31.66 | 9.89 M | $17.18 B |
| 09/24/2025 | $33.38 | $33.06 (-0.96%) | $33.90 | $32.97 | 8.46 M | $17.79 B |
| 09/23/2025 | $32.25 | $33.34 (3.38%) | $33.41 | $32.24 | 12.69 M | $17.94 B |
| 09/22/2025 | $32.25 | $32.30 (0.16%) | $32.45 | $31.91 | 10.78 M | $17.38 B |
| 09/19/2025 | $32.49 | $32.52 (0.09%) | $32.75 | $31.98 | 22.41 M | $17.50 B |
| 09/18/2025 | $32.20 | $32.27 (0.22%) | $32.40 | $31.64 | 9.02 M | $17.36 B |
| 09/17/2025 | $31.74 | $32.12 (1.2%) | $32.63 | $31.56 | 10.89 M | $17.28 B |
| 09/16/2025 | $31.51 | $31.57 (0.19%) | $31.71 | $30.71 | 8.16 M | $16.98 B |
| 09/15/2025 | $31.76 | $31.43 (-1.04%) | $31.79 | $31.19 | 8.91 M | $16.91 B |
| 09/12/2025 | $31.87 | $31.66 (-0.66%) | $32.46 | $31.54 | 10.40 M | $17.03 B |
| 09/11/2025 | $31.35 | $31.72 (1.18%) | $31.84 | $30.60 | 11.51 M | $17.07 B |
| 09/10/2025 | $30.81 | $31.11 (0.97%) | $31.43 | $30.58 | 7.51 M | $16.74 B |
| 09/09/2025 | $31.61 | $30.99 (-1.96%) | $31.68 | $30.64 | 6.90 M | $16.67 B |
| 09/08/2025 | $31.27 | $31.71 (1.41%) | $31.86 | $31.20 | 9.33 M | $17.06 B |
| 09/05/2025 | $31.23 | $31.39 (0.51%) | $31.86 | $30.99 | 8.03 M | $16.89 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.
