LUV: Southwest Airlines Co.
$ 29.62 |
|
+0.06 +0.20% |
|
| Open: | 29.94 |
| High: | 30.01 |
| Low: | 29.50 |
| Volume: | 6,862,885 |
$ 29.56
-0.15 -0.50%
| Open: | 29.93 |
| High: | 30.07 |
| Low: | 29.36 |
| Volume: | 6,300,476 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | 29.94 | 30.01 | 29.50 | 29.62 | 6,862,885 | +0.06 | +0.20 |
| 2025-08-07 | 29.93 | 30.07 | 29.36 | 29.56 | 6,300,476 | -0.15 | -0.50 |
| 2025-08-06 | 29.93 | 30.24 | 29.56 | 29.71 | 8,831,635 | -0.21 | -0.70 |
| 2025-08-05 | 29.85 | 30.23 | 29.54 | 29.92 | 9,299,569 | +0.17 | +0.57 |
| 2025-08-04 | 29.98 | 30.18 | 29.61 | 29.75 | 7,009,043 | -0.05 | -0.17 |
| 2025-08-01 | 30.28 | 30.31 | 29.34 | 29.80 | 12,569,315 | -1.13 | -3.65 |
| 2025-07-31 | 30.50 | 31.29 | 30.37 | 30.93 | 13,496,113 | +0.22 | +0.72 |
| 2025-07-30 | 31.36 | 31.36 | 30.45 | 30.71 | 11,626,324 | -0.39 | -1.25 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 30.24 On 2025-08-06 |
29.36 On 2025-08-07 |
-0.18 | -0.60 | 30.24 On 2025-08-06 |
29.36 On 2025-08-07 |
-2.89 | 29.71 |
| 10D | 33.06 On 2025-07-28 |
29.34 On 2025-08-01 |
-3.59 | -10.81 | 33.06 On 2025-07-28 |
29.34 On 2025-08-01 |
-11.25 | 30.36 |
| 20D | 37.96 On 2025-07-17 |
29.34 On 2025-08-01 |
-7.51 | -20.23 | 37.96 On 2025-07-17 |
29.34 On 2025-08-01 |
-22.71 | 33.34 |
| WTD | 30.24 On 2025-08-06 |
29.36 On 2025-08-07 |
-0.18 | -0.60 | 30.24 On 2025-08-06 |
29.36 On 2025-08-07 |
-2.89 | 29.71 |
| MTD | 30.31 On 2025-08-01 |
29.34 On 2025-08-01 |
-1.31 | -4.24 | 30.31 On 2025-08-01 |
29.36 On 2025-08-07 |
-3.13 | 29.73 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,175.61 | +206.97 | +0.47 | 449,322,173 |
|
DJTA
Dow Jones Transportation Average |
15,340.41 | -63.00 | -0.41 | 117,480,086 |
|
SPX
S&P 500 Index |
6,389.45 | +49.45 | +0.78 | |
|
OEX
S&P 100 Index |
3,170.68 | +33.74 | +1.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,611.27 | +221.74 | +0.95 | |
|
NYA
NYSE Composite Index |
20,524.24 | +58.50 | +0.29 | |
|
XAX
NYSE AMEX Composite Index |
6,191.14 | +16.43 | +0.27 | |
|
RUI
RUSSELL 1000 Index |
3,491.96 | +23.59 | +0.68 | |
|
RUT
Russell 2000 Index |
2,218.42 | +3.70 | +0.17 | |
|
RUA
Russell 3000 Index |
3,625.24 | +23.73 | +0.66 | |
|
VIX
CBOE Volatility Index |
15.15 | -1.42 | -8.57 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.69 | -0.28 | -1.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.48 | -0.43 | -2.06 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.70 | -0.65 | -3.36 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,895.83 | +130.74 | +1.21 |