LUV: Southwest Airlines Co.
As of Friday, December 2nd, 2022
$ 39.75 |
|
-0.33 -0.82% |
|
| Open: | 39.64 |
| High: | 39.91 |
| Low: | 39.41 |
| Volume: | 5,303,924 |
Previous Close on Thursday, December 1st, 2022
$ 40.08
+0.17 +0.43%
| Open: | 40.00 |
| High: | 40.20 |
| Low: | 39.71 |
| Volume: | 5,183,540 |
Loading...
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2022-12-02 | 39.64 | 39.91 | 39.41 | 39.75 | 5,303,924 | -0.33 | -0.82 |
| 2022-12-01 | 40.00 | 40.20 | 39.71 | 40.08 | 5,183,540 | +0.17 | +0.43 |
| 2022-11-30 | 39.28 | 39.94 | 38.82 | 39.91 | 4,598,252 | +0.66 | +1.68 |
| 2022-11-29 | 38.63 | 39.38 | 38.63 | 39.25 | 4,627,538 | +0.68 | +1.76 |
| 2022-11-28 | 38.96 | 39.14 | 38.47 | 38.57 | 4,533,050 | -0.65 | -1.66 |
| 2022-11-25 | 38.60 | 39.58 | 38.57 | 39.22 | 2,326,000 | +0.59 | +1.53 |
| 2022-11-23 | 38.27 | 38.94 | 38.14 | 38.63 | 4,020,760 | +0.46 | +1.21 |
| 2022-11-22 | 37.82 | 38.24 | 37.39 | 38.17 | 3,030,392 | +0.42 | +1.11 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 40.20 On 2022-12-01 |
38.47 On 2022-11-28 |
0.53 | 1.35 | 40.20 On 2022-12-01 |
39.41 On 2022-12-02 |
-1.97 | 39.51 |
| 10D | 40.20 On 2022-12-01 |
37.39 On 2022-11-22 |
2.12 | 5.63 | 38.66 On 2022-11-18 |
37.39 On 2022-11-22 |
-3.29 | 38.94 |
| 20D | 40.20 On 2022-12-01 |
36.79 On 2022-11-07 |
2.79 | 7.55 | 39.26 On 2022-11-11 |
37.30 On 2022-11-17 |
-4.99 | 38.39 |
| WTD | 40.20 On 2022-12-01 |
38.47 On 2022-11-28 |
0.53 | 1.35 | 40.20 On 2022-12-01 |
39.41 On 2022-12-02 |
-1.97 | 39.51 |
| MTD | 40.20 On 2022-12-01 |
39.41 On 2022-12-02 |
-0.16 | -0.40 | 40.20 On 2022-12-01 |
39.41 On 2022-12-02 |
-1.97 | 39.92 |