LUV: Southwest Airlines Co.

As of Thursday, September 3rd, 2026

$ 38.73

+0.12 +0.31%

Open: 38.58
High: 39.05
Low: 38.16
Volume: 4,718,233
Previous Close on Wednesday, September 2nd, 2026

$ 38.61

+0.93 +2.47%

Open: 38.62
High: 39.05
Low: 38.20
Volume: 4,526,090

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-03 38.58 39.05 38.16 38.73 4,715,828 +0.12 +0.31
2026-09-02 38.62 39.05 38.20 38.61 4,526,090 +0.93 +2.47
2026-09-01 38.10 38.47 37.58 37.68 4,249,948 -0.85 -2.21
2026-08-31 39.14 39.36 38.45 38.53 4,452,632 -1.11 -2.80
2026-08-28 40.56 40.56 39.63 39.64 3,130,488 -0.12 -0.30
2026-08-27 40.52 40.77 39.69 39.76 3,749,145 -0.91 -2.24
2026-08-26 41.75 41.81 40.66 40.67 4,141,771 -0.15 -0.37
2026-08-25 41.65 41.84 40.42 40.82 5,740,321 +0.11 +0.27
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 40.56
On 2026-08-28		 37.58
On 2026-09-01		 -1.03 -2.59 40.56
On 2026-08-28		 37.58
On 2026-09-01		 -7.35 38.64
10D 41.84
On 2026-08-25		 37.58
On 2026-09-01		 -1.16 -2.91 41.84
On 2026-08-25		 37.58
On 2026-09-01		 -10.18 39.55
20D 47.27
On 2026-08-07		 37.58
On 2026-09-01		 -8.21 -17.49 47.27
On 2026-08-07		 37.58
On 2026-09-01		 -20.50 41.71
WTD 39.36
On 2026-08-31		 37.58
On 2026-09-01		 -0.91 -2.30 39.36
On 2026-08-31		 37.58
On 2026-09-01		 -4.52 38.39
MTD 39.05
On 2026-09-02		 37.58
On 2026-09-01		 0.20 0.52 39.05
On 2026-09-02		 38.16
On 2026-09-03		 -2.28 38.34
As of Thursday, September 3rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.48 +3.98 +1.21 2,648,867
KO

The Coca-Cola Company

88.81 +0.57 +0.65 12,298,173
PFE

Pfizer Inc.

28.81 -0.21 -0.72 25,224,701
VZ

Verizon Communications Inc.

50.59 +0.37 +0.74 17,937,567
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,686.11 +624.22 +1.18 408,854,418
DJTA

Dow Jones Transportation Average

20,861.52 +148.04 +0.71 57,452,980
SPX

S&P 500 Index

7,747.71 +81.07 +1.06
OEX

S&P 100 Index

3,844.99 +43.02 +1.13
NDX

NASDAQ 100 Index

29,482.32 +338.99 +1.16
NYA

NYSE Composite Index

24,720.15 +224.56 +0.92
XAX

NYSE AMEX Composite Index

8,846.77 -44.23 -0.50
RUI

RUSSELL 1000 Index

4,220.09 +46.52 +1.11
RUT

Russell 2000 Index

2,968.27 +15.09 +0.51
RUA

Russell 3000 Index

4,402.19 +47.46 +1.09
VIX

CBOE Volatility Index

14.30 -0.96 -6.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.43 -0.11 -0.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.77 -0.33 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.39 -0.41 -2.30
 
Recent
Ticker Last Chg %Chg Volume
BMRN

Biomarin Pharmaceutical Inc.

66.43 -0.54 -0.81 1,426,723
VOYA

Voya Financial Inc.

104.86 +2.47 +2.41 820,902
LUV

Southwest Airlines Co.

38.73 +0.12 +0.31 4,718,233