5 DAY PERFORMANCE
+7.97%
1 MONTH PERFORMANCE
-9.47%
3 MONTH PERFORMANCE
-6.87%
6 MONTH PERFORMANCE
-6.57%
YEAR-TO-DATE PERFORMANCE
-14.93%
1 YEAR PERFORMANCE
+11.41%
Southwest Airlines Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $28.18 | $28.58 (1.42%) | $28.98 | $28.14 | 14.59 M | $16.55 B |
| 04/30/2025 | $27.00 | $27.96 (3.56%) | $28.18 | $26.61 | 15.89 M | $16.33 B |
| 04/29/2025 | $26.57 | $27.26 (2.6%) | $27.40 | $26.50 | 26.76 M | $15.92 B |
| 04/28/2025 | $26.48 | $26.65 (0.64%) | $27.41 | $26.26 | 14.99 M | $15.56 B |
| 04/25/2025 | $26.38 | $26.49 (0.42%) | $26.59 | $25.89 | 10.54 M | $15.47 B |
| 04/24/2025 | $24.65 | $26.46 (7.34%) | $26.69 | $24.63 | 22.09 M | $15.45 B |
| 04/23/2025 | $25.64 | $25.52 (-0.47%) | $26.55 | $25.26 | 15.33 M | $14.90 B |
| 04/22/2025 | $24.48 | $24.75 (1.1%) | $24.77 | $24.07 | 9.96 M | $14.45 B |
| 04/21/2025 | $24.42 | $24.04 (-1.56%) | $24.72 | $23.82 | 10.96 M | $14.04 B |
| 04/17/2025 | $24.87 | $24.74 (-0.52%) | $25.14 | $24.28 | 11.52 M | $15.56 B |
| 04/16/2025 | $26.02 | $24.86 (-4.46%) | $26.08 | $24.57 | 11.60 M | $15.64 B |
| 04/15/2025 | $25.51 | $25.81 (1.18%) | $26.63 | $25.50 | 8.98 M | $16.23 B |
| 04/14/2025 | $26.41 | $25.56 (-3.22%) | $26.46 | $25.18 | 12.20 M | $16.08 B |
| 04/11/2025 | $25.67 | $26.19 (2.03%) | $26.24 | $24.99 | 13.41 M | $16.47 B |
| 04/10/2025 | $27.50 | $25.79 (-6.22%) | $28.06 | $25.19 | 13.58 M | $16.22 B |
| 04/09/2025 | $24.58 | $28.55 (16.15%) | $29.06 | $24.32 | 28.87 M | $17.96 B |
| 04/08/2025 | $26.34 | $24.75 (-6.04%) | $26.83 | $24.42 | 18.26 M | $15.57 B |
| 04/07/2025 | $25.09 | $25.96 (3.47%) | $26.99 | $24.50 | 19.20 M | $16.33 B |
| 04/04/2025 | $28.00 | $25.87 (-7.61%) | $28.12 | $25.55 | 23.12 M | $16.27 B |
| 04/03/2025 | $30.80 | $28.86 (-6.3%) | $31.01 | $28.85 | 18.93 M | $17.17 B |
| 04/02/2025 | $31.23 | $31.86 (2.02%) | $32.06 | $31.21 | 10.17 M | $20.04 B |
| 04/01/2025 | $32.72 | $31.59 (-3.45%) | $33.16 | $31.29 | 17.83 M | $18.80 B |
| 03/31/2025 | $32.90 | $33.58 (2.07%) | $33.89 | $32.77 | 10.68 M | $21.12 B |
| 03/28/2025 | $34.33 | $33.59 (-2.16%) | $34.40 | $33.35 | 10.68 M | $21.13 B |
| 03/27/2025 | $34.45 | $33.93 (-1.51%) | $34.56 | $33.90 | 8.04 M | $20.19 B |
| 03/26/2025 | $34.80 | $34.39 (-1.18%) | $34.93 | $34.01 | 8.86 M | $21.63 B |
| 03/25/2025 | $35.00 | $34.67 (-0.94%) | $35.24 | $34.39 | 9.62 M | $20.63 B |
| 03/24/2025 | $34.80 | $34.84 (0.11%) | $35.00 | $34.32 | 16.49 M | $20.73 B |
| 03/21/2025 | $33.77 | $34.83 (3.14%) | $34.89 | $33.68 | 21.66 M | $21.91 B |
| 03/20/2025 | $33.69 | $34.15 (1.37%) | $34.43 | $33.49 | 14.06 M | $20.32 B |
| 03/19/2025 | $32.42 | $33.60 (3.64%) | $33.75 | $32.26 | 13.43 M | $21.13 B |
| 03/18/2025 | $32.32 | $32.39 (0.22%) | $32.77 | $31.90 | 10.33 M | $19.27 B |
| 03/17/2025 | $31.70 | $32.13 (1.36%) | $32.48 | $31.60 | 15.05 M | $20.21 B |
| 03/14/2025 | $31.48 | $31.73 (0.79%) | $31.90 | $30.88 | 16.21 M | $18.88 B |
| 03/13/2025 | $30.52 | $31.00 (1.57%) | $31.55 | $30.02 | 19.47 M | $19.50 B |
| 03/12/2025 | $30.42 | $30.10 (-1.05%) | $30.64 | $29.30 | 21.63 M | $18.93 B |
| 03/11/2025 | $32.28 | $30.53 (-5.42%) | $32.74 | $29.58 | 41.16 M | $19.20 B |
| 03/10/2025 | $28.65 | $28.18 (-1.64%) | $28.90 | $27.65 | 14.08 M | $16.77 B |
| 03/07/2025 | $29.00 | $29.20 (0.69%) | $29.35 | $28.55 | 27.55 M | $18.37 B |
| 03/06/2025 | $29.58 | $29.53 (-0.17%) | $30.14 | $29.33 | 7.33 M | $17.57 B |
| 03/05/2025 | $29.63 | $29.95 (1.08%) | $30.06 | $29.22 | 10.29 M | $17.82 B |
| 03/04/2025 | $30.32 | $29.45 (-2.87%) | $30.32 | $29.35 | 11.17 M | $18.52 B |
| 03/03/2025 | $30.53 | $30.61 (0.26%) | $31.24 | $30.18 | 8.21 M | $18.21 B |
| 02/28/2025 | $30.63 | $31.06 (1.4%) | $31.15 | $30.48 | 6.49 M | $19.54 B |
| 02/27/2025 | $30.87 | $30.64 (-0.75%) | $31.12 | $30.20 | 6.89 M | $18.23 B |
| 02/26/2025 | $30.40 | $30.69 (0.95%) | $30.91 | $30.31 | 8.53 M | $19.30 B |
| 02/25/2025 | $30.27 | $30.25 (-0.07%) | $30.46 | $29.92 | 9.55 M | $18.00 B |
| 02/24/2025 | $30.13 | $30.27 (0.46%) | $30.62 | $29.90 | 17.43 M | $19.04 B |
| 02/21/2025 | $30.70 | $29.81 (-2.9%) | $31.35 | $29.68 | 10.26 M | $17.74 B |
| 02/20/2025 | $30.17 | $30.61 (1.46%) | $30.61 | $30.05 | 7.80 M | $19.25 B |
| 02/19/2025 | $29.80 | $30.20 (1.34%) | $30.46 | $29.74 | 7.73 M | $17.97 B |
| 02/18/2025 | $30.83 | $30.00 (-2.69%) | $30.85 | $29.79 | 9.75 M | $18.87 B |
| 02/14/2025 | $30.09 | $30.28 (0.63%) | $30.34 | $29.81 | 7.02 M | $19.04 B |
| 02/13/2025 | $29.85 | $29.93 (0.27%) | $30.06 | $29.29 | 10.10 M | $17.81 B |
| 02/12/2025 | $29.65 | $29.88 (0.78%) | $29.89 | $29.39 | 7.81 M | $18.79 B |
| 02/11/2025 | $30.18 | $29.77 (-1.36%) | $30.26 | $29.59 | 7.41 M | $17.71 B |
| 02/10/2025 | $30.93 | $30.13 (-2.59%) | $30.99 | $30.07 | 6.13 M | $18.95 B |
| 02/07/2025 | $31.15 | $31.00 (-0.48%) | $31.21 | $30.81 | 5.58 M | $18.45 B |
| 02/06/2025 | $31.08 | $31.09 (0.03%) | $31.31 | $30.75 | 7.37 M | $18.50 B |
| 02/05/2025 | $30.79 | $30.89 (0.32%) | $31.34 | $30.58 | 7.70 M | $18.38 B |
| 02/04/2025 | $30.33 | $30.79 (1.52%) | $30.80 | $30.14 | 9.78 M | $18.32 B |
| 02/03/2025 | $30.17 | $30.48 (1.03%) | $30.90 | $29.95 | 10.25 M | $18.14 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.
