LUV: Southwest Airlines Co.

As of Wednesday, April 22nd, 2026

$ 39.35

-1.57 -3.84%

Open: 40.65
High: 40.89
Low: 39.06
Volume: 9,118,847
Previous Close on Tuesday, April 21st, 2026

$ 40.92

-0.90 -2.15%

Open: 41.50
High: 42.02
Low: 40.58
Volume: 4,615,136

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 40.65 40.89 39.06 39.35 9,118,847 -1.57 -3.84
2026-04-21 41.50 42.02 40.58 40.92 4,615,136 -0.90 -2.15
2026-04-20 41.81 42.39 41.55 41.82 6,441,798 -0.88 -2.06
2026-04-17 43.34 44.92 42.55 42.70 10,209,298 +2.07 +5.09
2026-04-16 41.85 42.38 40.61 40.63 6,557,111 -1.07 -2.57
2026-04-15 41.29 42.40 40.91 41.70 7,214,532 +0.44 +1.07
2026-04-14 40.25 42.03 40.10 41.26 8,738,374 +1.81 +4.59
2026-04-13 38.71 39.48 38.20 39.45 4,239,671 -0.11 -0.28
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 44.92
On 2026-04-17		 39.06
On 2026-04-22		 -2.35 -5.64 44.92
On 2026-04-17		 39.06
On 2026-04-22		 -13.05 41.08
10D 44.92
On 2026-04-17		 38.20
On 2026-04-13		 -1.05 -2.60 44.92
On 2026-04-17		 39.06
On 2026-04-22		 -13.05 40.76
20D 44.92
On 2026-04-17		 35.73
On 2026-04-02		 -0.48 -1.21 41.67
On 2026-03-25		 35.73
On 2026-04-02		 -14.25 39.54
WTD 42.39
On 2026-04-20		 39.06
On 2026-04-22		 -3.35 -7.85 42.39
On 2026-04-20		 39.06
On 2026-04-22		 -7.86 40.70
MTD 44.92
On 2026-04-17		 35.73
On 2026-04-02		 1.78 4.74 44.92
On 2026-04-17		 39.06
On 2026-04-22		 -13.05 39.99
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

39.35 -1.57 -3.84 9,118,847