LUV: Southwest Airlines Co.
$ 33.71 |
|
-- 0 0% |
Open: | 33.71 |
High: | 33.71 |
Low: | 33.71 |
Volume: | N/A |
$ 33.71
+0.82 +2.49%
Open: | 33.60 |
High: | 34.33 |
Low: | 33.44 |
Volume: | 12,990,320 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-05-29 | 33.60 | 34.33 | 33.44 | 33.71 | 12,990,320 | +0.82 | +2.49 |
2025-05-28 | 32.87 | 33.25 | 32.59 | 32.89 | 11,147,155 | +0.23 | +0.70 |
2025-05-27 | 31.47 | 32.76 | 31.44 | 32.66 | 13,792,666 | +1.71 | +5.53 |
2025-05-23 | 30.58 | 31.21 | 30.50 | 30.95 | 9,060,141 | -0.26 | -0.83 |
2025-05-22 | 31.67 | 31.84 | 30.32 | 31.21 | 17,703,550 | -0.55 | -1.73 |
2025-05-21 | 32.19 | 32.55 | 31.48 | 31.76 | 9,980,024 | -0.74 | -2.28 |
2025-05-20 | 32.60 | 32.89 | 32.32 | 32.50 | 7,031,423 | -0.09 | -0.28 |
2025-05-19 | 32.38 | 32.87 | 31.98 | 32.59 | 10,637,860 | -0.08 | -0.24 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 34.33 On 2025-05-29 |
30.32 On 2025-05-22 |
1.95 | 6.14 | 31.84 On 2025-05-22 |
30.50 On 2025-05-23 |
-4.21 | 32.28 |
10D | 34.33 On 2025-05-29 |
30.32 On 2025-05-22 |
2.33 | 7.43 | 32.89 On 2025-05-20 |
30.32 On 2025-05-22 |
-7.83 | 32.28 |
20D | 34.33 On 2025-05-29 |
28.14 On 2025-05-01 |
5.75 | 20.57 | 32.89 On 2025-05-20 |
30.32 On 2025-05-22 |
-7.83 | 31.38 |
WTD | 34.33 On 2025-05-29 |
31.44 On 2025-05-27 |
2.76 | 8.92 | 32.76 On 2025-05-27 |
32.76 On 2025-05-27 |
0.00 | 33.09 |
MTD | 34.33 On 2025-05-29 |
28.14 On 2025-05-01 |
5.75 | 20.57 | 32.89 On 2025-05-20 |
30.32 On 2025-05-22 |
-7.83 | 31.38 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,225.26 | +9.53 | +0.02 | 176,913,846 |
DJTA
Dow Jones Transportation Average |
14,707.83 | -37.55 | -0.25 | 40,712,225 |
SPX
S&P 500 Index |
5,903.23 | -8.94 | -0.15 | |
OEX
S&P 100 Index |
2,881.45 | -4.15 | -0.14 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,322.28 | -41.67 | -0.20 | |
NYA
NYSE Composite Index |
19,743.09 | -0.76 | 0.00 | |
XAX
NYSE AMEX Composite Index |
5,193.54 | -18.57 | -0.36 | |
RUI
RUSSELL 1000 Index |
3,230.46 | -5.11 | -0.16 | |
RUT
Russell 2000 Index |
2,070.21 | -4.57 | -0.22 | |
RUA
Russell 3000 Index |
3,354.95 | -5.39 | -0.16 | |
VIX
CBOE Volatility Index |
19.17 | -0.01 | -0.05 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.17 | +0.07 | +0.30 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.87 | +0.10 | +0.44 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
21.64 | +0.02 | +0.09 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,849.83 | -12.23 | -0.12 |