LUV: Southwest Airlines Co.
$ 24.86 |
|
-0.95 -3.68% |
|
| Open: | 26.02 |
| High: | 26.08 |
| Low: | 24.57 |
| Volume: | 11,595,509 |
$ 25.81
+0.25 +0.98%
| Open: | 25.51 |
| High: | 26.63 |
| Low: | 25.50 |
| Volume: | 8,955,242 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 26.02 | 26.08 | 24.57 | 24.86 | 11,595,509 | -0.95 | -3.68 |
| 2025-04-15 | 25.51 | 26.63 | 25.50 | 25.81 | 8,955,242 | +0.25 | +0.98 |
| 2025-04-14 | 26.41 | 26.46 | 25.18 | 25.56 | 11,530,806 | -0.63 | -2.41 |
| 2025-04-11 | 25.67 | 26.24 | 24.99 | 26.19 | 13,379,317 | +0.40 | +1.55 |
| 2025-04-10 | 27.50 | 28.06 | 25.19 | 25.79 | 13,494,885 | -2.76 | -9.67 |
| 2025-04-09 | 24.58 | 29.06 | 24.32 | 28.55 | 28,368,587 | +3.80 | +15.35 |
| 2025-04-08 | 26.34 | 26.83 | 24.42 | 24.75 | 17,466,017 | -1.21 | -4.66 |
| 2025-04-07 | 25.09 | 26.99 | 24.50 | 25.96 | 19,023,592 | +0.09 | +0.35 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 28.06 On 2025-04-10 |
24.57 On 2025-04-16 |
-3.69 | -12.92 | 28.06 On 2025-04-10 |
24.57 On 2025-04-16 |
-12.44 | 25.64 |
| 10D | 31.01 On 2025-04-03 |
24.32 On 2025-04-09 |
-7.00 | -21.97 | 31.01 On 2025-04-03 |
24.32 On 2025-04-09 |
-21.57 | 26.22 |
| 20D | 35.24 On 2025-03-25 |
24.32 On 2025-04-09 |
-8.74 | -26.01 | 35.24 On 2025-03-25 |
24.32 On 2025-04-09 |
-30.99 | 29.98 |
| WTD | 26.63 On 2025-04-15 |
24.57 On 2025-04-16 |
-1.33 | -5.08 | 26.63 On 2025-04-15 |
24.57 On 2025-04-16 |
-7.74 | 25.41 |
| MTD | 33.16 On 2025-04-01 |
24.32 On 2025-04-09 |
-8.72 | -25.97 | 33.16 On 2025-04-01 |
24.32 On 2025-04-09 |
-26.66 | 27.14 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |