Southwest Airlines Co.
38.68USD
+0.0100 (+0.03%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 38.67 | 3,631,200 |
| Fr 09/04/26 | 39.62 | 5,465,400 |
| Th 09/03/26 | 38.73 | 4,745,400 |
| We 09/02/26 | 38.61 | 4,610,700 |
| Tu 09/01/26 | 37.68 | 4,270,345 |
| Mo 08/31/26 | 38.53 | 4,528,849 |
| Fr 08/28/26 | 39.64 | 3,130,477 |
| Th 08/27/26 | 39.76 | 3,749,141 |
| We 08/26/26 | 40.67 | 4,141,952 |
| Tu 08/25/26 | 40.82 | 5,804,126 |
| Mo 08/24/26 | 40.71 | 5,805,297 |
| Fr 08/21/26 | 40.38 | 3,967,500 |
| Th 08/20/26 | 39.89 | 4,743,200 |
| We 08/19/26 | 41.42 | 3,632,800 |
| Tu 08/18/26 | 42.49 | 5,033,300 |
| Mo 08/17/26 | 43.35 | 3,742,600 |
| Fr 08/14/26 | 44.26 | 3,042,500 |
| Th 08/13/26 | 44.87 | 3,406,600 |
| We 08/12/26 | 44.98 | 2,996,400 |
| Tu 08/11/26 | 45.52 | 3,369,400 |
| Mo 08/10/26 | 44.90 | 5,579,300 |
| Fr 08/07/26 | 47.05 | 3,764,400 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 46.94 | 4,451,600 |
| We 08/05/26 | 48.79 | 5,591,600 |
| Tu 08/04/26 | 48.70 | 5,885,600 |
| Mo 08/03/26 | 47.07 | 7,846,600 |
| Fr 07/31/26 | 44.97 | 4,167,800 |
| Th 07/30/26 | 45.60 | 4,672,300 |
| We 07/29/26 | 44.38 | 4,209,500 |
| Tu 07/28/26 | 46.31 | 5,293,300 |
| Mo 07/27/26 | 45.38 | 7,467,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 49.43 | 5,275,700 |
| Mo 07/06/26 | 50.81 | 6,541,200 |
| Th 07/02/26 | 50.25 | 4,563,900 |
| We 07/01/26 | 50.47 | 5,010,000 |
| Tu 06/30/26 | 51.42 | 5,014,400 |
| Mo 06/29/26 | 51.60 | 6,396,100 |
| Fr 06/26/26 | 51.91 | 10,908,200 |
| Th 06/25/26 | 52.09 | 7,781,500 |
| We 06/24/26 | 50.94 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 40.87 | 5,819,000 |
| Tu 06/02/26 | 42.34 | 4,321,600 |
| Mo 06/01/26 | 42.76 | 5,605,300 |
| Fr 05/29/26 | 42.95 | 5,811,200 |
| Th 05/28/26 | 43.31 | 8,304,100 |
| We 05/27/26 | 43.68 | 8,110,800 |
| Tu 05/26/26 | 42.28 | 7,115,100 |
| Fr 05/22/26 | 40.86 | 7,028,500 |
| Th 05/21/26 | 40.78 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 38.76 | 10,101,400 |
| Th 04/30/26 | 37.92 | 5,079,400 |
| We 04/29/26 | 37.22 | 6,829,100 |
| Tu 04/28/26 | 38.01 | 4,596,100 |
| Mo 04/27/26 | 38.20 | 6,089,300 |
| Fr 04/24/26 | 39.45 | 9,396,700 |
| Th 04/23/26 | 37.75 | 16,710,900 |
| We 04/22/26 | 39.35 | 9,518,200 |
| Tu 04/21/26 | 40.92 | 4,715,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 37.57 | 8,644,100 |
| Mo 03/30/26 | 36.29 | 6,866,200 |
| Fr 03/27/26 | 37.36 | 7,164,800 |
| Th 03/26/26 | 39.53 | 5,037,200 |
| We 03/25/26 | 40.19 | 6,658,600 |
| Tu 03/24/26 | 39.83 | 7,379,800 |
| Mo 03/23/26 | 40.35 | 8,467,900 |
| Fr 03/20/26 | 39.41 | 14,030,000 |
| Th 03/19/26 | 40.87 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 49.26 | 9,146,300 |
| Th 02/26/26 | 50.93 | 11,230,300 |
| We 02/25/26 | 49.89 | 10,176,200 |
| Tu 02/24/26 | 50.64 | 9,321,300 |
| Mo 02/23/26 | 50.90 | 8,914,300 |
| Fr 02/20/26 | 52.09 | 7,074,600 |
| Th 02/19/26 | 52.08 | 9,750,000 |
| We 02/18/26 | 54.80 | 13,316,600 |
| Tu 02/17/26 | 54.26 | 12,962,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 41.34 | 7,890,600 |
| Mo 01/26/26 | 42.03 | 6,183,500 |
| Fr 01/23/26 | 41.95 | 7,012,900 |
| Th 01/22/26 | 42.44 | 10,195,500 |
| We 01/21/26 | 42.85 | 11,975,200 |
| Tu 01/20/26 | 42.38 | 9,655,100 |
| Fr 01/16/26 | 43.12 | 6,841,900 |
| Th 01/15/26 | 43.10 | 7,874,600 |
| We 01/14/26 | 42.55 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 41.56 | 8,845,300 |
| Mo 12/22/25 | 42.24 | 7,295,900 |
| Fr 12/19/25 | 41.26 | 17,197,900 |
| Th 12/18/25 | 40.73 | 10,585,500 |
| We 12/17/25 | 40.98 | 12,332,900 |
| Tu 12/16/25 | 42.17 | 12,565,100 |
| Mo 12/15/25 | 41.72 | 18,835,600 |
| Fr 12/12/25 | 41.17 | 20,008,600 |
| Th 12/11/25 | 40.74 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 31.16 | 7,806,000 |
| We 11/19/25 | 31.92 | 5,614,400 |
| Tu 11/18/25 | 31.96 | 7,093,400 |
| Mo 11/17/25 | 31.85 | 5,773,700 |
| Fr 11/14/25 | 32.82 | 7,673,600 |
| Th 11/13/25 | 33.04 | 7,849,200 |
| We 11/12/25 | 33.34 | 8,948,800 |
| Tu 11/11/25 | 31.99 | 7,650,900 |
| Mo 11/10/25 | 32.66 | 7,819,100 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 34.68 | 9,405,000 |
| Mo 10/20/25 | 34.43 | 7,636,000 |
| Fr 10/17/25 | 33.52 | 8,264,400 |
| Th 10/16/25 | 33.29 | 11,017,200 |
| We 10/15/25 | 33.56 | 7,429,100 |
| Tu 10/14/25 | 33.42 | 11,028,900 |
| Mo 10/13/25 | 31.90 | 4,892,700 |
| Fr 10/10/25 | 31.29 | 7,987,400 |
| Th 10/09/25 | 31.68 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 32.52 | 22,410,900 |
| Th 09/18/25 | 32.27 | 9,021,300 |
| We 09/17/25 | 32.12 | 10,892,500 |
| Tu 09/16/25 | 31.57 | 8,161,900 |
| Mo 09/15/25 | 31.43 | 8,911,000 |
| Fr 09/12/25 | 31.66 | 10,397,700 |
| Th 09/11/25 | 31.72 | 11,511,900 |
| We 09/10/25 | 31.11 | 7,513,600 |
| Tu 09/09/25 | 30.99 | 6,896,100 |
| Fr 07/24/26 | 45.08 | 6,366,400 |
| Th 07/23/26 | 44.71 | 11,772,800 |
| We 07/22/26 | 47.66 | 6,071,600 |
| Tu 07/21/26 | 48.69 | 4,995,700 |
| Mo 07/20/26 | 48.34 | 4,975,800 |
| Fr 07/17/26 | 48.08 | 3,877,800 |
| Th 07/16/26 | 49.43 | 5,742,300 |
| We 07/15/26 | 49.25 | 5,611,700 |
| Tu 07/14/26 | 47.56 | 5,182,200 |
| Mo 07/13/26 | 47.92 | 4,847,600 |
| Fr 07/10/26 | 48.43 | 4,914,200 |
| Th 07/09/26 | 49.22 | 3,773,100 |
| We 07/08/26 | 48.66 | 5,682,900 |
| 11,216,900 |
| Tu 06/23/26 | 49.41 | 6,106,100 |
| Mo 06/22/26 | 48.57 | 6,360,500 |
| Th 06/18/26 | 47.97 | 11,291,400 |
| We 06/17/26 | 46.66 | 6,484,300 |
| Tu 06/16/26 | 47.43 | 11,454,600 |
| Mo 06/15/26 | 46.08 | 6,768,900 |
| Fr 06/12/26 | 45.47 | 6,520,200 |
| Th 06/11/26 | 44.29 | 6,346,400 |
| We 06/10/26 | 41.40 | 5,444,200 |
| Tu 06/09/26 | 43.17 | 6,423,400 |
| Mo 06/08/26 | 41.02 | 5,054,900 |
| Fr 06/05/26 | 41.54 | 4,886,000 |
| Th 06/04/26 | 41.31 | 4,558,700 |
| 8,050,700 |
| We 05/20/26 | 39.70 | 7,906,900 |
| Tu 05/19/26 | 37.35 | 4,766,800 |
| Mo 05/18/26 | 38.36 | 7,500,200 |
| Fr 05/15/26 | 38.50 | 6,383,700 |
| Th 05/14/26 | 39.33 | 4,482,000 |
| We 05/13/26 | 39.41 | 4,796,600 |
| Tu 05/12/26 | 39.48 | 5,581,700 |
| Mo 05/11/26 | 39.99 | 4,781,000 |
| Fr 05/08/26 | 41.31 | 4,938,800 |
| Th 05/07/26 | 41.39 | 7,481,400 |
| We 05/06/26 | 41.50 | 9,236,200 |
| Tu 05/05/26 | 39.71 | 4,694,100 |
| Mo 05/04/26 | 38.35 | 8,246,400 |
| Mo 04/20/26 | 41.82 | 6,547,200 |
| Fr 04/17/26 | 42.70 | 10,387,600 |
| Th 04/16/26 | 40.63 | 6,723,800 |
| We 04/15/26 | 41.70 | 7,219,300 |
| Tu 04/14/26 | 41.26 | 9,146,700 |
| Mo 04/13/26 | 39.45 | 4,503,200 |
| Fr 04/10/26 | 39.56 | 4,663,600 |
| Th 04/09/26 | 40.21 | 5,378,000 |
| We 04/08/26 | 40.40 | 12,178,200 |
| Tu 04/07/26 | 37.87 | 7,226,700 |
| Mo 04/06/26 | 38.18 | 4,412,100 |
| Th 04/02/26 | 37.60 | 9,750,800 |
| We 04/01/26 | 38.23 | 9,651,400 |
| 8,901,500 |
| We 03/18/26 | 40.19 | 10,974,100 |
| Tu 03/17/26 | 41.12 | 9,829,800 |
| Mo 03/16/26 | 40.23 | 7,977,800 |
| Fr 03/13/26 | 38.75 | 10,373,400 |
| Th 03/12/26 | 38.61 | 9,838,200 |
| We 03/11/26 | 41.85 | 7,960,500 |
| Tu 03/10/26 | 42.82 | 10,990,700 |
| Mo 03/09/26 | 43.03 | 14,823,200 |
| Fr 03/06/26 | 41.56 | 14,084,100 |
| Th 03/05/26 | 43.90 | 15,598,900 |
| We 03/04/26 | 47.15 | 7,909,800 |
| Tu 03/03/26 | 47.75 | 12,373,400 |
| Mo 03/02/26 | 48.27 | 10,033,400 |
| Fr 02/13/26 | 51.11 | 9,161,900 |
| Th 02/12/26 | 50.83 | 13,189,800 |
| We 02/11/26 | 51.43 | 10,556,400 |
| Tu 02/10/26 | 54.07 | 8,464,700 |
| Mo 02/09/26 | 53.36 | 8,403,300 |
| Fr 02/06/26 | 54.26 | 14,795,400 |
| Th 02/05/26 | 52.51 | 7,803,300 |
| We 02/04/26 | 52.59 | 12,376,600 |
| Tu 02/03/26 | 51.19 | 10,884,600 |
| Mo 02/02/26 | 49.64 | 13,003,200 |
| Fr 01/30/26 | 47.52 | 14,685,000 |
| Th 01/29/26 | 48.50 | 34,535,300 |
| We 01/28/26 | 40.86 | 10,626,300 |
| 8,868,400 |
| Tu 01/13/26 | 43.20 | 7,418,300 |
| Mo 01/12/26 | 43.85 | 8,381,800 |
| Fr 01/09/26 | 44.52 | 12,343,400 |
| Th 01/08/26 | 42.92 | 8,238,400 |
| We 01/07/26 | 42.64 | 10,053,400 |
| Tu 01/06/26 | 42.48 | 7,993,200 |
| Mo 01/05/26 | 42.44 | 7,849,900 |
| Fr 01/02/26 | 41.30 | 6,338,700 |
| We 12/31/25 | 41.33 | 6,352,100 |
| Tu 12/30/25 | 41.27 | 6,535,800 |
| Mo 12/29/25 | 41.12 | 4,953,500 |
| Fr 12/26/25 | 41.28 | 5,291,000 |
| We 12/24/25 | 41.48 | 2,013,300 |
| 22,816,800 |
| We 12/10/25 | 39.83 | 17,176,500 |
| Tu 12/09/25 | 38.15 | 8,837,400 |
| Mo 12/08/25 | 37.95 | 12,448,300 |
| Fr 12/05/25 | 37.85 | 15,212,300 |
| Th 12/04/25 | 35.81 | 10,861,300 |
| We 12/03/25 | 35.68 | 6,539,400 |
| Tu 12/02/25 | 35.43 | 7,239,000 |
| Mo 12/01/25 | 34.77 | 6,694,000 |
| Fr 11/28/25 | 34.81 | 2,546,100 |
| We 11/26/25 | 35.06 | 4,766,200 |
| Tu 11/25/25 | 34.36 | 7,179,100 |
| Mo 11/24/25 | 33.28 | 6,136,600 |
| Fr 11/21/25 | 32.80 | 7,111,200 |
| Fr 11/07/25 | 32.45 | 8,647,100 |
| Th 11/06/25 | 31.51 | 7,749,500 |
| We 11/05/25 | 31.62 | 9,061,800 |
| Tu 11/04/25 | 29.67 | 12,954,900 |
| Mo 11/03/25 | 30.43 | 8,815,200 |
| Fr 10/31/25 | 30.30 | 8,462,500 |
| Th 10/30/25 | 30.09 | 6,580,200 |
| We 10/29/25 | 30.66 | 10,919,900 |
| Tu 10/28/25 | 31.09 | 11,384,700 |
| Mo 10/27/25 | 32.25 | 9,621,300 |
| Fr 10/24/25 | 32.20 | 15,189,600 |
| Th 10/23/25 | 31.65 | 27,807,800 |
| We 10/22/25 | 33.76 | 10,576,400 |
| 10,590,300 |
| We 10/08/25 | 32.45 | 7,688,800 |
| Tu 10/07/25 | 32.39 | 8,065,900 |
| Mo 10/06/25 | 32.58 | 6,908,500 |
| Fr 10/03/25 | 32.52 | 9,214,100 |
| Th 10/02/25 | 32.31 | 7,438,900 |
| We 10/01/25 | 32.28 | 8,546,700 |
| Tu 09/30/25 | 31.91 | 10,283,400 |
| Mo 09/29/25 | 32.76 | 9,139,200 |
| Fr 09/26/25 | 32.53 | 6,824,700 |
| Th 09/25/25 | 31.93 | 9,892,700 |
| We 09/24/25 | 33.06 | 8,455,100 |
| Tu 09/23/25 | 33.34 | 12,691,400 |
| Mo 09/22/25 | 32.30 | 10,781,200 |
| Mo 09/08/25 | 31.71 | 9,332,500 |