|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 38.50 USD | -2.11% |
|
-6.80% | -6.85% |
| 05-15 | Elliott cuts share stake in Southwest Airlines, raises in Hewlett Packard Enterprise | RE |
| 05-15 | Wall St falls as higher yields threaten AI-led rally | RE |
Quotes 5-day view: Southwest Airlines Co.
Delayed Quote Nyse
| 2026-05-11 | 2026-05-12 | 2026-05-13 | 2026-05-14 | 2026-05-15 | |
|---|---|---|---|---|---|
| Last | 39.99 $ | 39.48 $ | 39.41 $ | 39.33 $ | 38.50 $ |
| Volume | 4,781,008 | 5,581,660 | 4,796,583 | 4,482,013 | 6,383,727 |
| Change | -3.20% | -1.28% | -0.18% | -0.20% | -2.11% |
| Opening | 40.91 $ | 39.65 $ | 39.12 $ | 39.82 $ | 38.66 $ |
| High | 41.27 $ | 39.78 $ | 39.72 $ | 40.25 $ | 38.98 $ |
| Low | 39.92 $ | 38.83 $ | 38.87 $ | 39.10 $ | 38.17 $ |
Performance
| 1 day | -2.11% | ||
| 1 week | -6.80% | ||
| Current month | +1.53% | ||
| 1 month | -5.24% | ||
| 3 months | -24.67% | ||
| 6 months | +17.31% | ||
| Current year | -6.85% | ||
| 1 year | +17.85% | ||
| 3 years | +34.90% | ||
| 5 years | -38.20% | ||
| 10 years | -8.83% |
Volumes
marketsDaily volume
6,383,727
Estimated daily volume
6,383,727
Avg. Volume 20 sessions
6,422,006
Daily volume ratio
0.99
Avg. Volume 20 sessions USD
247,247,231
Record volume 1
101,007,800
Record volume 2
62,444,660
Record volume 3
54,289,270
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
18,817,787,950
Net sales (USD)
28,063,000,000
Number of employees
73,401
Sales / Employee (USD)
382,324
Free-Float
56.16 %
Free-Float capitalization (USD)
18,623,573,969
Average Daily Capital Traded
1.31%
Indicators
Moving average 5 days
39.34
Moving average 20 days
39.63
Moving average 50 days
39.82
Moving average 100 days
43.11
Price spread / (MMA5)
+2.19%
Price spread / (MMA20)
+2.93%
Price spread / (MMA50)
+3.43%
Price spread / (MMA100)
+11.97%
RSI 9 days
46.67
RSI 14 days
47.36
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.11% | -6.80% | +17.85% | +34.90% | 18.82B | |
| -3.07% | -7.79% | +3.79% | -13.31% | 8.14B | |
| -0.35% | +8.10% | +83.47% | +99.07% | 4.37B | |
| -1.49% | -4.58% | -15.30% | -32.49% | 3.55B | |
| -6.82% | -9.79% | +33.44% | -23.90% | 2B | |
| -3.13% | -7.75% | +1.31% | -25.36% | 1.44B | |
| -1.60% | -2.03% | -14.90% | +38.50% | 1.16B | |
| -2.06% | -10.21% | +13.91% | -39.02% | 1.09B | |
| -7.63% | -11.97% | - | - | 947M | |
| -4.01% | -13.94% | +33.64% | -49.23% | 760M | |
| Average | -3.23% | -5.92% | +17.47% | -1.21% | 4.23B | |
| Weighted average by Cap. | -2.46% | -5.29% | +18.62% | +18.05% |
Historical Quotes: Southwest Airlines Co.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
3e77041c30d38c98d581238b23dfda11.vzYQNpBOl29h_auTD2dgwJO_GtNt22MZxSx1R86wxR8.70ZUfMYa-Q4vzNP3fgkKr-KPLYMZ4jJwqEkfHqPitCzrUmkO_j6gBhDOzA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 38.50 | 1,070,148 | 4,527,206 |
| 16:00:00 | 38.48 | 238 | 3,457,058 |
| 16:00:00 | 38.48 | 34,080 | 3,456,820 |
| 15:59:59 | 38.49 | 100 | 3,422,740 |
| 15:59:59 | 38.49 | 100 | 3,422,640 |
| 15:59:59 | 38.48 | 100 | 3,422,540 |
| 15:59:59 | 38.49 | 100 | 3,422,440 |
| 15:59:59 | 38.49 | 194 | 3,422,340 |
| 15:59:59 | 38.49 | 200 | 3,422,146 |
| 15:59:59 | 38.49 | 100 | 3,421,946 |
Course Extremes
| 1 week | 38.17 |  | 41.27 |
| 1 month | 36.85 | | 42.39 |
| Current year | 35.73 | | 55.11 |
| 1 year | 28.98 | | 55.11 |
| 3 years | 21.91 | | 55.11 |
| 5 years | 21.91 | | 63.68 |
| 10 years | 21.91 | | 66.98 |
Monthly variations
Annual variations
| 2026 | -6.85% | ||
| 2025 | +22.93% | ||
| 2024 | +16.41% | ||
| 2023 | -14.23% | ||
| 2022 | -21.41% | ||
| 2021 | -8.09% | ||
| 2020 | -13.65% | ||
| 2019 | +16.14% | ||
| 2018 | -28.98% | ||
| 2017 | +31.32% | ||
| 2016 | +15.75% | ||
| 2015 | +1.75% | ||
| 2014 | +124.63% | ||
| 2013 | +83.98% | ||
| 2012 | +19.63% | ||
| 2011 | -34.05% | ||
| 2010 | +13.56% | ||
| 2009 | +32.60% | ||
| 2008 | -29.34% | ||
| 2007 | -20.37% | ||
| 2006 | -6.76% | ||
| 2005 | +0.92% | ||
| 2004 | +0.87% | ||
| 2003 | +16.12% | ||
| 2002 | -24.78% | ||
| 2001 | -17.33% | ||
| 2000 | +107.94% | ||
| 1999 | +6.61% | ||
| 1998 | +38.20% | ||
| 1997 | +67.90% | ||
| 1996 | -4.35% | ||
| 1995 | +37.31% | ||
| 1994 | -55.18% | ||
| 1993 | +90.04% | ||
| 1992 | +72.89% | ||
| 1991 | +95.00% | ||
| 1990 | +9.37% | ||
| 1989 | +18.52% | ||
| 1988 | +51.40% | ||
| 1987 | -35.15% | ||
| 1986 | -23.26% | ||
| 1985 | +22.16% | ||
| 1984 | -19.12% | ||
| 1983 | +27.70% | ||
| 1982 | +84.42% | ||
| 1981 | +0.26% | ||
| 1980 | +137.36% | ||
| 1979 | +73.89% | ||
| 1978 | +22.02% | ||
| 1977 | +35.53% | ||
| 1976 | +147.22% | ||
| 1975 | +10.77% |
- Stock Market
- Equities
- LUV Stock
- Quotes Southwest Airlines Co.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition