LUV: Southwest Airlines Co.

As of Thursday, June 18th, 2026

$ 47.97

+1.31 +2.81%

Open: 47.93
High: 48.67
Low: 47.71
Volume: 11,290,713
Previous Close on Wednesday, June 17th, 2026

$ 46.66

-0.77 -1.62%

Open: 47.42
High: 48.51
Low: 46.64
Volume: 6,480,715

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-18 47.93 48.67 47.71 47.97 11,290,713 +1.31 +2.81
2026-06-17 47.42 48.51 46.64 46.66 6,480,715 -0.77 -1.62
2026-06-16 47.00 48.48 46.65 47.43 11,380,408 +1.35 +2.93
2026-06-15 47.06 47.69 45.79 46.08 6,400,210 +0.61 +1.34
2026-06-12 44.99 45.70 44.00 45.47 6,507,548 +1.18 +2.66
2026-06-11 40.83 44.41 40.83 44.29 6,331,635 +2.89 +6.98
2026-06-10 43.04 43.04 40.98 41.40 5,411,956 -1.77 -4.10
2026-06-09 41.94 43.23 41.02 43.17 6,219,528 +2.15 +5.24
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 48.67
On 2026-06-18		 44.00
On 2026-06-12		 3.68 8.31 45.70
On 2026-06-12		 45.70
On 2026-06-12		 0.00 46.72
10D 48.67
On 2026-06-18		 40.83
On 2026-06-11		 6.66 16.12 43.23
On 2026-06-09		 40.98
On 2026-06-10		 -5.20 44.50
20D 48.67
On 2026-06-18		 38.81
On 2026-05-21		 8.27 20.83 44.44
On 2026-05-27		 40.82
On 2026-06-03		 -8.16 43.31
WTD 48.67
On 2026-06-18		 45.79
On 2026-06-15		 2.50 5.50 47.69
On 2026-06-15		 47.69
On 2026-06-15		 0.00 47.04
MTD 48.67
On 2026-06-18		 40.82
On 2026-06-03		 5.02 11.69 43.23
On 2026-06-09		 40.98
On 2026-06-10		 -5.20 43.74
As of Thursday, June 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

357.64 +0.61 +0.17 7,743,428
KO

The Coca-Cola Company

79.39 -0.54 -0.68 46,851,916
PFE

Pfizer Inc.

25.21 -0.71 -2.74 119,407,154
VZ

Verizon Communications Inc.

45.37 -0.47 -1.03 66,298,356
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,564.70 +72.15 +0.14 985,372,653
DJTA

Dow Jones Transportation Average

21,637.89 +103.36 +0.48 124,006,594
SPX

S&P 500 Index

7,500.58 +80.48 +1.08
OEX

S&P 100 Index

3,691.24 +43.48 +1.19
NDX

NASDAQ 100 Index

30,406.19 +735.25 +2.48
NYA

NYSE Composite Index

23,499.74 +29.98 +0.13
XAX

NYSE AMEX Composite Index

7,938.08 -81.53 -1.02
RUI

RUSSELL 1000 Index

4,081.29 +43.64 +1.08
RUT

Russell 2000 Index

2,979.77 +61.78 +2.12
RUA

Russell 3000 Index

4,263.48 +47.63 +1.13
VIX

CBOE Volatility Index

16.40 -2.02 -10.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.85 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.61 -2.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -1.02 -4.95
 
Recent
Ticker Last Chg %Chg Volume
TKO

TKO Group Holdings Inc.

198.78 +4.25 +2.18 6,582,365
LUV

Southwest Airlines Co.

47.97 +1.31 +2.81 11,290,713