LUV: Southwest Airlines Co.

As of Thursday, September 24th, 2026

$ 41.55

+0.51 +1.24%

Open: 40.74
High: 41.86
Low: 40.45
Volume: 5,960,207
Previous Close on Wednesday, September 23rd, 2026

$ 41.04

-1.04 -2.47%

Open: 41.55
High: 41.79
Low: 40.99
Volume: 5,481,950

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 40.74 41.86 40.45 41.55 5,960,207 +0.51 +1.24
2026-09-23 41.55 41.79 40.99 41.04 5,481,950 -1.04 -2.47
2026-09-22 42.75 43.20 41.63 42.08 7,703,252 +0.31 +0.74
2026-09-21 41.68 41.78 40.93 41.77 6,256,132 +0.79 +1.93
2026-09-18 40.51 41.34 40.49 40.98 14,078,337 +0.64 +1.59
2026-09-17 40.00 41.03 39.87 40.34 7,948,830 +1.19 +3.04
2026-09-16 39.95 40.00 38.16 39.15 7,605,487 -0.13 -0.33
2026-09-15 39.74 39.76 38.65 39.28 5,160,179 -0.24 -0.61
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 43.20
On 2026-09-22		 40.45
On 2026-09-24		 1.21 3.00 43.20
On 2026-09-22		 40.45
On 2026-09-24		 -6.35 41.48
10D 43.20
On 2026-09-22		 38.16
On 2026-09-16		 2.86 7.39 43.20
On 2026-09-22		 40.45
On 2026-09-24		 -6.35 40.50
20D 43.20
On 2026-09-22		 37.58
On 2026-09-01		 0.88 2.16 40.77
On 2026-08-27		 37.58
On 2026-09-01		 -7.82 39.68
WTD 43.20
On 2026-09-22		 40.45
On 2026-09-24		 0.57 1.39 43.20
On 2026-09-22		 40.45
On 2026-09-24		 -6.35 41.61
MTD 43.20
On 2026-09-22		 37.58
On 2026-09-01		 3.02 7.84 43.20
On 2026-09-22		 40.45
On 2026-09-24		 -6.35 39.74
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
SCHA

Schwab U.S. Small-Cap ETF

33.09 -0.07 -0.21 4,218,798
VOYA

Voya Financial Inc.

96.09 -1.28 -1.31 759,753
LUV

Southwest Airlines Co.

41.55 +0.51 +1.24 5,960,207