Daily trading records

Southwest Airlines Historical Stock Prices by Trading Day

Southwest Airlines daily open, high, low, close, volume and prior-session price…

Direct answer

Review 60 recent trading days for Southwest Airlines.

The verified trading-day record runs from June 10, 2026 through September 3, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Southwest Airlines email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Southwest Airlines's price trend and period performance.

The chart connects verified session closes from June 9, 2026 through September 3, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-2.59%

From the August 27, 2026 close of $39.76 to $38.73 on September 3, 2026.

20-session performance

-17.49%

From the August 6, 2026 close of $46.94 to $38.73 on September 3, 2026.

60-session performance

-10.28%

From the June 9, 2026 close of $43.17 to $38.73 on September 3, 2026.

Southwest Airlines Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$38.58$39.05$38.16$38.734,752,106+$0.12 (+0.31%)
$38.62$39.05$38.20$38.614,611,622+$0.93 (+2.47%)
$38.10$38.47$37.58$37.684,343,817-$0.85 (-2.21%)
$39.14$39.36$38.45$38.534,537,603-$1.11 (-2.80%)
$40.56$40.56$39.63$39.643,131,489-$0.12 (-0.30%)
$40.52$40.7695$39.69$39.763,757,497-$0.91 (-2.24%)
$41.75$41.81$40.66$40.674,142,835-$0.15 (-0.37%)
$41.65$41.84$40.42$40.825,808,610+$0.11 (+0.27%)
$40.91$41.13$40.24$40.715,809,295+$0.33 (+0.82%)
$40.60$40.60$39.985$40.383,969,041+$0.49 (+1.23%)
$40.86$41.00$39.835$39.894,743,216-$1.53 (-3.69%)
$42.60$42.735$41.39$41.423,632,761-$1.07 (-2.52%)
$43.01$43.355$42.42$42.495,033,349-$0.86 (-1.98%)
$44.09$44.09$43.245$43.353,742,616-$0.91 (-2.06%)
$44.75$45.14$44.101$44.263,042,478-$0.61 (-1.36%)
$45.84$45.90$44.85$44.873,406,913-$0.11 (-0.24%)
$45.85$45.96$44.57$44.982,996,396-$0.54 (-1.19%)
$45.20$45.89$44.97$45.523,369,418+$0.62 (+1.38%)
$46.29$46.445$44.78$44.905,579,267-$2.15 (-4.57%)
$46.92$47.27$46.25$47.053,764,644+$0.11 (+0.23%)
$48.42$48.43$46.89$46.944,451,800-$1.85 (-3.79%)
$48.77$49.725$48.62$48.795,591,569+$0.09 (+0.18%)
$47.90$49.12$47.29$48.705,885,846+$1.63 (+3.46%)
$46.60$47.34$45.73$47.077,846,620+$2.10 (+4.67%)
$45.35$45.75$44.80$44.974,167,798-$0.63 (-1.38%)
$45.00$45.6725$44.191$45.604,672,814+$1.22 (+2.75%)
$45.00$45.60$44.33$44.384,209,770-$1.93 (-4.17%)
$45.65$46.745$44.55$46.315,299,113+$0.93 (+2.05%)
$46.03$46.96$44.83$45.387,468,133+$0.30 (+0.67%)
$44.70$46.50$44.475$45.086,366,659+$0.37 (+0.83%)
$45.50$46.68$44.43$44.7111,772,832-$2.95 (-6.19%)
$47.63$48.45$47.221$47.666,071,633-$1.03 (-2.12%)
$48.97$49.00$47.88$48.694,995,992+$0.35 (+0.72%)
$48.50$48.9399$47.93$48.344,976,169+$0.26 (+0.54%)
$48.75$48.955$47.56$48.083,877,870-$1.35 (-2.73%)
$49.02$50.13$48.81$49.435,742,465+$0.18 (+0.37%)
$47.77$49.48$47.77$49.255,611,775+$1.69 (+3.55%)
$48.23$48.24$47.1701$47.565,182,227-$0.36 (-0.75%)
$48.25$48.96$47.59$47.924,847,638-$0.51 (-1.05%)
$48.81$49.16$48.00$48.434,914,165-$0.79 (-1.61%)
$49.50$49.97$48.71$49.223,773,111+$0.56 (+1.15%)
$48.36$49.47$47.67$48.665,683,258-$0.77 (-1.56%)
$50.77$51.20$49.075$49.435,275,912-$1.38 (-2.72%)
$51.00$51.52$50.20$50.816,541,357+$0.56 (+1.11%)
$51.48$51.685$49.61$50.254,564,175-$0.22 (-0.44%)
$52.05$52.2299$50.46$50.475,010,026-$0.95 (-1.85%)
$50.99$51.89$50.67$51.425,014,414-$0.18 (-0.35%)
$51.42$52.10$50.98$51.606,396,094-$0.31 (-0.60%)
$52.00$53.1296$51.13$51.9110,908,223-$0.18 (-0.35%)
$51.55$53.085$51.39$52.097,781,713+$1.15 (+2.26%)
$50.25$51.335$50.25$50.9411,216,864+$1.53 (+3.10%)
$47.89$50.20$47.775$49.416,106,091+$0.84 (+1.73%)
$47.50$49.61$47.23$48.576,360,542+$0.60 (+1.25%)
$47.93$48.67$47.705$47.9711,291,364+$1.31 (+2.81%)
$47.42$48.51$46.64$46.666,484,303-$0.77 (-1.62%)
$47.00$48.48$46.651$47.4311,454,607+$1.35 (+2.93%)
$47.058$47.6903$45.79$46.086,768,923+$0.61 (+1.34%)
$44.99$45.70$44.00$45.476,520,188+$1.18 (+2.66%)
$40.83$44.41$40.83$44.296,346,419+$2.89 (+6.98%)
$43.04$43.04$40.98$41.405,444,226-$1.77 (-4.10%)

Verified data

Trading days shown
60
Coverage start
June 10, 2026
Coverage end
September 3, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Southwest Airlines company profile.Review Southwest Airlines valuation and profitability metrics.Review Southwest Airlines analyst price targets.

Read the frequently asked questions.

What is Southwest Airlines's latest verified closing price?

Southwest Airlines closed at $38.73 on September 3, 2026.

What period does Southwest Airlines's price history cover?

The page shows 60 verified sessions from June 10, 2026 through September 3, 2026.

What data is included in Southwest Airlines's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Southwest Airlines's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Southwest Airlines's daily prices?

Daily aggregate prices are provided by Polygon.