LUV: Southwest Airlines Co.
$ 31.68 |
|
-0.77 -2.37% |
|
| Open: | 33.53 |
| High: | 33.73 |
| Low: | 31.47 |
| Volume: | 10,575,578 |
$ 32.45
+0.06 +0.19%
| Open: | 32.66 |
| High: | 32.70 |
| Low: | 32.11 |
| Volume: | 7,688,526 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 33.53 | 33.73 | 31.47 | 31.68 | 10,575,578 | -0.77 | -2.37 |
| 2025-10-08 | 32.66 | 32.70 | 32.11 | 32.45 | 7,688,526 | +0.06 | +0.19 |
| 2025-10-07 | 32.57 | 32.76 | 32.09 | 32.39 | 7,882,816 | -0.19 | -0.58 |
| 2025-10-06 | 32.54 | 32.71 | 31.77 | 32.58 | 6,816,033 | +0.06 | +0.18 |
| 2025-10-03 | 32.75 | 33.49 | 32.51 | 32.52 | 9,213,196 | +0.21 | +0.65 |
| 2025-10-02 | 32.28 | 32.58 | 31.84 | 32.31 | 7,437,004 | +0.03 | +0.09 |
| 2025-10-01 | 31.99 | 32.55 | 31.81 | 32.28 | 8,545,248 | +0.37 | +1.16 |
| 2025-09-30 | 32.83 | 32.89 | 30.77 | 31.91 | 10,275,525 | -0.85 | -2.59 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 33.73 On 2025-10-09 |
31.47 On 2025-10-09 |
-0.63 | -1.95 | 33.49 On 2025-10-03 |
31.77 On 2025-10-06 |
-5.12 | 32.32 |
| 10D | 33.73 On 2025-10-09 |
30.77 On 2025-09-30 |
-0.25 | -0.78 | 33.06 On 2025-09-29 |
30.77 On 2025-09-30 |
-6.94 | 32.34 |
| 20D | 33.90 On 2025-09-24 |
30.71 On 2025-09-16 |
-0.04 | -0.13 | 33.90 On 2025-09-24 |
30.77 On 2025-09-30 |
-9.25 | 32.28 |
| WTD | 33.73 On 2025-10-09 |
31.47 On 2025-10-09 |
-0.84 | -2.58 | 32.76 On 2025-10-07 |
32.11 On 2025-10-08 |
-1.97 | 32.28 |
| MTD | 33.73 On 2025-10-09 |
31.47 On 2025-10-09 |
-0.23 | -0.72 | 33.49 On 2025-10-03 |
31.77 On 2025-10-06 |
-5.12 | 32.32 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |