Southwest Airlines Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	40.910	41.250	39.450	39.500	39.500	5,610,800
2026-10-15	39.470	40.920	39.250	40.830	40.830	5,488,000
2026-10-14	39.900	40.420	39.090	39.340	39.340	5,914,100
2026-10-13	40.860	41.200	40.140	40.650	40.650	3,984,900
2026-10-12	41.200	41.740	40.680	40.760	40.760	4,098,800
2026-10-09	41.020	41.740	40.620	41.660	41.660	6,873,200
2026-10-08	41.000	41.500	40.820	41.360	41.360	14,560,500
2026-10-07	41.680	42.140	41.540	41.720	41.720	4,706,700
2026-10-06	42.340	43.160	41.860	42.450	42.450	4,837,900
2026-10-05	42.500	42.590	41.700	41.850	41.850	5,795,000
2026-10-02	42.800	42.830	41.810	42.470	42.470	6,196,200
2026-10-01	41.570	42.190	41.360	41.840	41.840	5,114,400
2026-09-30	42.130	42.240	41.440	41.640	41.640	4,838,700
2026-09-29	43.170	43.170	41.470	42.080	42.080	4,108,300
2026-09-28	41.540	42.960	41.300	42.280	42.280	5,968,600
2026-09-25	42.190	42.770	41.190	42.680	42.680	6,978,900
2026-09-24	40.740	41.860	40.450	41.550	41.550	6,022,900
2026-09-23	41.550	41.790	40.990	41.040	41.040	5,655,700
2026-09-22	42.750	43.200	41.630	42.080	42.080	7,719,800
2026-09-21	41.680	41.780	40.930	41.770	41.770	6,334,000
2026-09-18	40.510	41.340	40.490	40.980	40.980	14,078,500

Page 1 of 1 · 21 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.