LUV: Southwest Airlines Co.
$ 36.51 |
|
+0.04 +0.11% |
|
| Open: | 36.65 |
| High: | 36.76 |
| Low: | 36.18 |
| Volume: | 7,408,822 |
$ 36.47
-0.94 -2.51%
| Open: | 37.63 |
| High: | 37.96 |
| Low: | 36.30 |
| Volume: | 14,289,845 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 36.65 | 36.76 | 36.18 | 36.51 | 7,408,822 | +0.04 | +0.11 |
| 2025-07-17 | 37.63 | 37.96 | 36.30 | 36.47 | 14,289,845 | -0.94 | -2.51 |
| 2025-07-16 | 37.39 | 37.60 | 36.77 | 37.41 | 8,530,346 | +0.28 | +0.75 |
| 2025-07-15 | 37.38 | 37.67 | 37.05 | 37.13 | 9,846,342 | -0.57 | -1.51 |
| 2025-07-14 | 37.20 | 37.74 | 37.13 | 37.70 | 10,599,454 | +0.57 | +1.54 |
| 2025-07-11 | 37.29 | 37.51 | 36.83 | 37.13 | 10,378,100 | -0.22 | -0.59 |
| 2025-07-10 | 35.55 | 37.85 | 35.29 | 37.35 | 22,936,882 | +2.81 | +8.14 |
| 2025-07-09 | 34.32 | 34.83 | 34.12 | 34.54 | 9,785,577 | +0.56 | +1.65 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 37.96 On 2025-07-17 |
36.18 On 2025-07-18 |
-0.62 | -1.67 | 37.96 On 2025-07-17 |
36.18 On 2025-07-18 |
-4.69 | 37.04 |
| 10D | 37.96 On 2025-07-17 |
33.26 On 2025-07-07 |
2.43 | 7.13 | 37.96 On 2025-07-17 |
36.18 On 2025-07-18 |
-4.69 | 36.20 |
| 20D | 37.96 On 2025-07-17 |
30.72 On 2025-06-23 |
5.35 | 17.17 | 37.96 On 2025-07-17 |
36.18 On 2025-07-18 |
-4.69 | 34.31 |
| WTD | 37.96 On 2025-07-17 |
36.18 On 2025-07-18 |
-0.62 | -1.67 | 37.96 On 2025-07-17 |
36.18 On 2025-07-18 |
-4.69 | 37.04 |
| MTD | 37.96 On 2025-07-17 |
32.18 On 2025-07-01 |
4.07 | 12.55 | 37.96 On 2025-07-17 |
36.18 On 2025-07-18 |
-4.69 | 35.65 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
|
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
|
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
|
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
|
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
|
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
|
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
|
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
|
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
|
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |