Southwest Airlines Co. - 0L8F.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.6	52.35	52.35	52.74	51.32	2,346
February 19, 2026	54.61	52.48	52.48	54.68	52.27	4,496
February 18, 2026	54.54	54.44	54.44	55	53	3,261
February 17, 2026	51.73	54.52	54.52	54.81	51.57	13,310
February 13, 2026	50.23	50.9	50.9	51.64	50.23	1,954
February 12, 2026	51.65	50.98	50.98	52.65	49.83	4,951
February 11, 2026	54.18	51.78	51.78	54.6	51.68	16,958
February 10, 2026	53	54.23	54.23	54.46	52.78	2,033
February 09, 2026	54.88	53.46	53.46	54.88	53.25	4,376
February 06, 2026	52.08	54.17	54.17	54.67	52.08	6,139
February 05, 2026	53.11	52.81	52.81	53.11	51.53	4,207
February 04, 2026	51.8	52.04	52.04	52.28	50.89	2,845
February 03, 2026	49.61	50.91	50.91	51.16	49	13,754
February 02, 2026	47.18	49.36	49.36	49.8	46.57	10,706
January 30, 2026	48.01	47.85	47.85	49.74	47.35	10,388
January 29, 2026	43.06	48.35	48.35	48.52	42.6	20,711
January 28, 2026	40.78	41.05	41.05	42	40.78	1,472
January 27, 2026	42.06	41.36	41.36	42.25	41.36	1,419
January 26, 2026	41.14	41.9	41.9	42.31	41.14	1,309
January 23, 2026	42.38	42.16	42.16	42.38	41.81	3,050
January 22, 2026	43.16	42.49	42.49	43.73	42.49	1,312
January 21, 2026	42.38	42.6	42.5	43.47	42.38	2,405
January 20, 2026	41.97	42.63	42.63	43.07	41.66	889
January 16, 2026	42.95	43.01	43.01	43.01	42.83	12,436
January 15, 2026	42.55	43.38	43.38	43.38	42.55	1,673
January 14, 2026	43.2	42.2	42.2	43.41	42.2	12,077
January 13, 2026	43.94	43.79	43.79	44.3	42.9	1,707
January 12, 2026	44.11	43.75	43.75	44.11	43.17	4,123
January 09, 2026	43.51	44.69	44.69	44.94	43.51	11,299
January 08, 2026	42.44	42.98	42.98	43.32	42.44	2,929
January 07, 2026	42.91	42.72	42.72	43.04	42.58	410
January 06, 2026	42.69	43.11	43.11	43.11	42.2	710
January 05, 2026	41.19	42.6	42.6	42.6	41.1	4,762
January 02, 2026	41.41	41.4	41.4	41.81	40.84	5,236
December 31, 2025	41.54	41.61	41.61	41.65	41.34	1,671
December 30, 2025	41.2	41.49	41.49	41.53	41.2	669
December 29, 2025	41.28	41.31	41.31	41.65	40.98	13,305
December 24, 2025	41.36	41.57	41.57	41.69	41.36	5,442
December 23, 2025	42.13	41.53	41.53	42.5	41.53	5,453
December 22, 2025	41.35	42.12	41.94	42.18	41.35	1,746
December 19, 2025	40.75	41.27	41.09	41.28	40.75	1,866
December 18, 2025	40.98	40.85	40.68	41.63	40.85	18,804
December 17, 2025	42.23	41.53	41.35	42.8	41.53	1,716
December 16, 2025	41.57	42.31	42.13	43.49	41.57	15,443
December 15, 2025	41.6	40.99	40.82	41.95	40.93	1,327
December 12, 2025	40.98	41.29	41.11	42.18	40.98	8,413
December 11, 2025	39.71	40.09	40.1	41.11	39.35	22,833
December 10, 2025	38.2	38.87	38.87	39.05	38.2	2,660
December 09, 2025	37.8	38.54	38.54	38.67	37.6	1,920
December 08, 2025	38.14	37.54	37.54	38.34	37.4	13,198
December 05, 2025	35.74	38.07	38.07	38.11	35.74	4,432
December 04, 2025	35.75	35.25	35.98	36.21	35.17	361
December 03, 2025	35.48	35.69	35.69	35.69	35.36	108
December 02, 2025	34.32	35.61	35.61	35.61	34.32	2,011
December 01, 2025	34.51	35.01	35.01	35.05	34.51	1,020
November 28, 2025	35.05	34.88	34.88	35.33	34.88	1,022
November 26, 2025	34.56	35.34	35.31	35.37	34.08	2,818
November 25, 2025	33.33	34.34	34.34	34.73	33.3	1,625
November 24, 2025	32.84	33.29	33.29	33.34	32.79	513
November 21, 2025	31.52	32.95	32.95	33.04	31.52	1,211

Southwest Airlines Co. (0L8F.L) LSE