LUV: Southwest Airlines Co.

As of Friday, March 27th, 2026

$ 37.36

-2.17 -5.49%

Open: 38.87
High: 39.23
Low: 37.11
Volume: 7,161,661
Previous Close on Thursday, March 26th, 2026

$ 39.53

-0.66 -1.64%

Open: 39.78
High: 40.28
Low: 39.01
Volume: 5,030,515

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-27 38.87 39.23 37.11 37.36 7,161,661 -2.17 -5.49
2026-03-26 39.78 40.28 39.01 39.53 5,030,515 -0.66 -1.64
2026-03-25 40.74 41.67 39.82 40.19 6,630,164 +0.36 +0.90
2026-03-24 39.60 40.41 39.20 39.83 7,001,681 -0.52 -1.29
2026-03-23 40.85 41.48 40.28 40.35 8,224,330 +0.94 +2.39
2026-03-20 40.71 40.97 38.88 39.41 14,012,636 -1.46 -3.57
2026-03-19 39.42 41.37 39.35 40.87 8,775,556 +0.68 +1.69
2026-03-18 40.98 41.39 40.02 40.19 10,762,923 -0.93 -2.26
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 41.67
On 2026-03-25		 37.11
On 2026-03-27		 -2.05 -5.20 41.67
On 2026-03-25		 37.11
On 2026-03-27		 -10.94 39.45
10D 41.83
On 2026-03-17		 37.11
On 2026-03-27		 -1.39 -3.59 41.83
On 2026-03-17		 37.11
On 2026-03-27		 -11.27 39.91
20D 49.02
On 2026-03-02		 37.11
On 2026-03-27		 -11.90 -24.16 49.02
On 2026-03-02		 37.11
On 2026-03-27		 -24.30 41.64
WTD 41.67
On 2026-03-25		 37.11
On 2026-03-27		 -2.05 -5.20 41.67
On 2026-03-25		 37.11
On 2026-03-27		 -10.94 39.45
MTD 49.02
On 2026-03-02		 37.11
On 2026-03-27		 -11.90 -24.16 49.02
On 2026-03-02		 37.11
On 2026-03-27		 -24.30 41.64
As of Friday, March 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.81 -2.43 -0.85 4,160,758
KO

The Coca-Cola Company

75.71 +1.02 +1.37 17,459,917
PFE

Pfizer Inc.

27.04 -0.53 -1.92 29,063,212
VZ

Verizon Communications Inc.

50.31 -0.43 -0.85 26,270,599
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,166.64 -793.47 -1.73 555,090,957
DJTA

Dow Jones Transportation Average

18,174.69 -194.01 -1.06 123,868,296
SPX

S&P 500 Index

6,368.85 -108.31 -1.67
OEX

S&P 100 Index

3,097.74 -58.49 -1.85
NDX

NASDAQ 100 Index

23,132.77 -454.22 -1.93
NYA

NYSE Composite Index

21,632.50 -211.48 -0.97
XAX

NYSE AMEX Composite Index

8,711.17 +163.88 +1.92
RUI

RUSSELL 1000 Index

3,478.17 -59.98 -1.70
RUT

Russell 2000 Index

2,449.70 -43.63 -1.75
RUA

Russell 3000 Index

3,627.29 -62.64 -1.70
VIX

CBOE Volatility Index

31.05 +3.61 +13.16
VIX1Y

CBOE S&P 500 One-Year Volatility Index

28.09 +1.33 +4.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.87 +6.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.27 +2.11 +7.77
 
Recent
Ticker Last Chg %Chg Volume
MCO

Moody's Corporation

424.84 -7.44 -1.72 1,125,300
LUV

Southwest Airlines Co.

37.36 -2.17 -5.49 7,161,661