LUV: Southwest Airlines Co.

As of Wednesday, June 18th, 2025

$ 31.16

-0.28 -0.89%

Open: 31.32
High: 31.63
Low: 30.92
Volume: 7,946,055
Previous Close on Tuesday, June 17th, 2025

$ 31.44

-0.76 -2.36%

Open: 31.70
High: 31.98
Low: 31.16
Volume: 12,664,455

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 31.32 31.63 30.92 31.16 7,946,055 -0.28 -0.89
2025-06-17 31.70 31.98 31.16 31.44 12,664,455 -0.76 -2.36
2025-06-16 32.03 32.68 31.86 32.20 10,215,385 +0.47 +1.48
2025-06-13 31.66 32.45 31.40 31.73 11,223,990 -0.85 -2.61
2025-06-12 32.99 33.17 32.41 32.58 10,412,750 -0.91 -2.72
2025-06-11 34.45 34.58 33.25 33.49 10,703,335 -0.87 -2.53
2025-06-10 33.62 34.62 33.52 34.36 9,959,931 +0.79 +2.35
2025-06-09 33.67 33.82 33.16 33.57 9,746,400 +0.09 +0.27
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 33.17
On 2025-06-12		 30.92
On 2025-06-18		 -2.33 -6.96 33.17
On 2025-06-12		 30.92
On 2025-06-18		 -6.78 31.82
10D 34.62
On 2025-06-10		 30.92
On 2025-06-18		 -1.11 -3.44 34.62
On 2025-06-10		 30.92
On 2025-06-18		 -10.68 32.65
20D 34.62
On 2025-06-10		 30.32
On 2025-05-22		 -1.34 -4.12 34.62
On 2025-06-10		 30.92
On 2025-06-18		 -10.68 32.55
WTD 32.68
On 2025-06-16		 30.92
On 2025-06-18		 -0.57 -1.80 32.68
On 2025-06-16		 30.92
On 2025-06-18		 -5.39 31.60
MTD 34.62
On 2025-06-10		 30.92
On 2025-06-18		 -2.22 -6.65 34.62
On 2025-06-10		 30.92
On 2025-06-18		 -10.68 32.65
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
BDX

Becton Dickinson and Co

168.59 -1.35 -0.79 2,839,577
LUV

Southwest Airlines Co.

31.16 -0.28 -0.89 7,946,055