|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 45.08 USD | +0.83% |
|
-6.24% | +9.07% |
Quotes 5-day view: Southwest Airlines Co.
Delayed Quote NYSE
| 2026-07-20 | 2026-07-21 | 2026-07-22 | 2026-07-23 | 2026-07-24 | |
|---|---|---|---|---|---|
| Last | US$48.34 | US$48.69 | US$47.66 | US$44.71 | US$45.08 |
| Volume | 4,976,168 | 4,995,991 | 6,071,632 | 11,772,831 | 6,366,658 |
| Change | +0.54% | +0.72% | -2.12% | -6.19% | +0.83% |
| Opening | US$48.50 | US$48.97 | US$47.63 | US$45.50 | US$44.70 |
| High | US$48.94 | US$49.00 | US$48.45 | US$46.68 | US$46.50 |
| Low | US$47.93 | US$47.88 | US$47.22 | US$44.43 | US$44.48 |
Performance
| 1 day | +0.83% | ||
| 1 week | -6.24% | ||
| Current month | -12.33% | ||
| 1 month | -13.46% | ||
| 3 months | +14.27% | ||
| 6 months | +7.46% | ||
| Current year | +9.07% | ||
| 1 year | +35.74% | ||
| 3 years | +26.88% | ||
| 5 years | -11.08% | ||
| 10 years | +20.66% |
Volumes
marketsDaily volume
6,366,658
Estimated daily volume
6,366,658
Avg. Volume 20 sessions
5,661,886
Daily volume ratio
1.12
Avg. Volume 20 sessions USD
255,237,820.88
Record volume 1
101,007,800
Record volume 2
62,444,660
Record volume 3
54,289,270
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
22,053,505,701
Net sales (USD)
28,063,000,000
Number of employees
73,456
Sales / Employee (USD)
382,038
Free-Float
56.19 %
Free-Float capitalization (USD)
21,827,370,491
Average Daily Capital Traded
1.16%
Indicators
Moving average 5 days
46.9
Moving average 20 days
49.3
Moving average 50 days
45.46
Moving average 100 days
42.86
Price spread / (MMA5)
+4.03%
Price spread / (MMA20)
+9.35%
Price spread / (MMA50)
+0.85%
Price spread / (MMA100)
-4.92%
RSI 9 days
28.61
RSI 14 days
37.73
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.83% | -6.24% | +35.74% | +26.88% | 22.05B | |
| +6.79% | -3.37% | +25.87% | -13.06% | 9.58B | |
| -0.57% | -1.64% | +90.30% | +143.32% | 5.03B | |
| -1.69% | +1.84% | -19.18% | -41.46% | 3.33B | |
| +3.81% | -2.79% | +93.72% | -21.54% | 2.62B | |
| +5.64% | -6.74% | +31.45% | -38.32% | 1.34B | |
| -2.88% | +1.16% | -30.59% | -30.20% | 1.13B | |
| +1.44% | -0.37% | +33.07% | -38.60% | 880M | |
| +5.81% | +0.46% | - | - | 810M | |
| +1.17% | -0.29% | +7.45% | +6.22% | 423M | |
| Average | +2.04% | -1.98% | +29.76% | -0.75% | 4.72B | |
| Weighted average by Cap. | +2.03% | -4.02% | +36.89% | +18.90% |
Historical Quotes: Southwest Airlines Co.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
a051.Q1QWFTtQsnfCiJC99Qy4lNa9SHO5fJhBvzyKgrnIq7E.dDNlbQwYwj_1-tjsw0js8bL6fxSBP8ES3U3Cse69_PoxFnAhUBSCRqbJ4w
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 45.08 | 1,078,016 | 4,687,207 |
| 15:59:59 | 45.07 | 252 | 3,609,191 |
| 15:59:59 | 45.07 | 4,469 | 3,608,939 |
| 15:59:59 | 45.07 | 100 | 3,604,470 |
| 15:59:59 | 45.07 | 200 | 3,604,370 |
| 15:59:59 | 45.07 | 100 | 3,604,170 |
| 15:59:59 | 45.07 | 100 | 3,604,070 |
| 15:59:59 | 45.08 | 100 | 3,603,970 |
| 15:59:59 | 45.08 | 824 | 3,603,870 |
| 15:59:59 | 45.08 | 200 | 3,603,046 |
Course Extremes
| 1 week | 44.43 |  | 49 |
| 1 month | 44.43 | | 52.23 |
| Current year | 35.73 | | 55.11 |
| 1 year | 28.98 | | 55.11 |
| 3 years | 21.91 | | 55.11 |
| 5 years | 21.91 | | 56.33 |
| 10 years | 21.91 | | 66.98 |
Monthly variations
Annual variations
| 2026 | +9.07% | ||
| 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
- Stocks
- LUV Stock
- Quotes Southwest Airlines Co.
Select your edition
All financial news and data tailored to specific country editions
