LUV: Southwest Airlines Co.

As of Wednesday, October 14th, 2026

$ 39.34

-1.31 -3.22%

Open: 39.90
High: 40.42
Low: 39.09
Volume: 5,910,746
Previous Close on Tuesday, October 13th, 2026

$ 40.65

-0.11 -0.27%

Open: 40.86
High: 41.20
Low: 40.14
Volume: 3,987,230

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-14 39.90 40.42 39.09 39.34 5,910,496 -1.31 -3.22
2026-10-13 40.86 41.20 40.14 40.65 3,987,230 -0.11 -0.27
2026-10-12 41.20 41.74 40.68 40.76 4,098,581 -0.90 -2.16
2026-10-09 41.02 41.74 40.62 41.66 6,872,535 +0.30 +0.73
2026-10-08 41.00 41.50 40.82 41.36 8,101,306 -0.36 -0.86
2026-10-07 41.68 42.14 41.54 41.72 4,705,577 -0.73 -1.72
2026-10-06 42.34 43.16 41.86 42.45 4,817,495 +0.60 +1.43
2026-10-05 42.50 42.59 41.70 41.85 5,725,548 -0.62 -1.46
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 41.74
On 2026-10-09		 39.09
On 2026-10-14		 -2.38 -5.70 41.74
On 2026-10-09		 39.09
On 2026-10-14		 -6.35 40.75
10D 43.16
On 2026-10-06		 39.09
On 2026-10-14		 -2.30 -5.52 43.16
On 2026-10-06		 39.09
On 2026-10-14		 -9.42 41.41
20D 43.20
On 2026-09-22		 39.09
On 2026-10-14		 0.19 0.49 43.20
On 2026-09-22		 39.09
On 2026-10-14		 -9.50 41.53
WTD 41.74
On 2026-10-12		 39.09
On 2026-10-14		 -2.32 -5.57 41.74
On 2026-10-12		 39.09
On 2026-10-14		 -6.34 40.25
MTD 43.16
On 2026-10-06		 39.09
On 2026-10-14		 -2.30 -5.52 43.16
On 2026-10-06		 39.09
On 2026-10-14		 -9.42 41.41
As of Wednesday, October 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.02 -0.61 -0.20 3,293,233
KO

The Coca-Cola Company

91.78 +1.67 +1.85 13,873,457
PFE

Pfizer Inc.

29.21 +0.84 +2.96 39,153,932
VZ

Verizon Communications Inc.

44.42 +0.89 +2.04 27,132,902
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,621.48 -48.62 -0.09 438,954,740
DJTA

Dow Jones Transportation Average

19,829.96 +19.49 +0.10 63,710,294
SPX

S&P 500 Index

7,718.94 -86.51 -1.11
OEX

S&P 100 Index

3,849.76 -42.72 -1.10
NDX

NASDAQ 100 Index

29,950.82 -618.67 -2.02
NYA

NYSE Composite Index

23,865.42 -119.58 -0.50
XAX

NYSE AMEX Composite Index

8,319.78 -33.34 -0.40
RUI

RUSSELL 1000 Index

4,192.14 -49.08 -1.16
RUT

Russell 2000 Index

2,729.53 -53.84 -1.93
RUA

Russell 3000 Index

4,359.65 -52.38 -1.19
VIX

CBOE Volatility Index

16.84 +1.57 +10.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.93 +0.27 +1.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.47 +0.55 +2.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.77 +0.81 +4.51
 
Recent
Ticker Last Chg %Chg Volume
TWLO

Twilio Inc.

271.12 -10.47 -3.72 1,902,250
LUV

Southwest Airlines Co.

39.34 -1.31 -3.22 5,910,746