LUV: Southwest Airlines Co.

As of Friday, March 6th, 2026

$ 41.56

-2.34 -5.33%

Open: 43.00
High: 43.00
Low: 40.47
Volume: 14,079,948
Previous Close on Thursday, March 5th, 2026

$ 43.90

-3.25 -6.89%

Open: 46.25
High: 46.62
Low: 43.89
Volume: 12,857,750

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-06 43.00 43.00 40.47 41.56 14,079,948 -2.34 -5.33
2026-03-05 46.25 46.62 43.89 43.90 12,857,750 -3.25 -6.89
2026-03-04 47.93 48.39 46.78 47.15 7,760,984 -0.60 -1.26
2026-03-03 46.52 48.32 46.02 47.75 12,373,339 -0.52 -1.08
2026-03-02 48.00 49.02 46.95 48.27 10,033,688 -0.99 -2.01
2026-02-27 50.73 50.91 48.71 49.26 0 -1.67 -3.28
2026-02-26 50.57 51.65 49.98 50.93 0 +1.04 +2.08
2026-02-25 50.71 50.80 49.40 49.89 0 -0.75 -1.48
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 49.02
On 2026-03-02		 40.47
On 2026-03-06		 -7.70 -15.63 49.02
On 2026-03-02		 40.47
On 2026-03-06		 -17.44 45.73
10D 52.37
On 2026-02-23		 40.47
On 2026-03-06		 -10.53 -20.22 52.37
On 2026-02-23		 40.47
On 2026-03-06		 -22.72 48.03
20D 55.11
On 2026-02-17		 40.47
On 2026-03-06		 -10.95 -20.85 55.11
On 2026-02-17		 40.47
On 2026-03-06		 -26.57 50.43
WTD 49.02
On 2026-03-02		 40.47
On 2026-03-06		 -7.70 -15.63 49.02
On 2026-03-02		 40.47
On 2026-03-06		 -17.44 45.73
MTD 49.02
On 2026-03-02		 40.47
On 2026-03-06		 -7.70 -15.63 49.02
On 2026-03-02		 40.47
On 2026-03-06		 -17.44 45.73
As of Friday, March 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.11 -3.88 -1.19 4,673,823
KO

The Coca-Cola Company

77.04 +0.01 +0.01 15,511,360
PFE

Pfizer Inc.

27.05 +0.44 +1.65 53,113,006
VZ

Verizon Communications Inc.

51.12 -0.06 -0.12 23,555,240
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,501.55 -453.19 -0.95 544,887,771
DJTA

Dow Jones Transportation Average

18,461.32 -673.17 -3.52 216,283,068
SPX

S&P 500 Index

6,740.02 -90.69 -1.33
OEX

S&P 100 Index

3,308.72 -37.12 -1.11
NDX

NASDAQ 100 Index

24,643.01 -377.40 -1.51
NYA

NYSE Composite Index

22,518.07 -271.48 -1.19
XAX

NYSE AMEX Composite Index

8,540.85 -44.26 -0.52
RUI

RUSSELL 1000 Index

3,678.44 -49.89 -1.34
RUT

Russell 2000 Index

2,525.30 -60.27 -2.33
RUA

Russell 3000 Index

3,831.64 -53.74 -1.38
VIX

CBOE Volatility Index

29.49 +5.83 +24.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.22 +1.16 +4.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.99 +3.10 +12.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.56 +3.75 +15.75
 
Recent
Ticker Last Chg %Chg Volume
LUV

Southwest Airlines Co.

41.56 -2.34 -5.33 14,079,948