|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 40.23 USD | -2.61% |
|
+5.01% | -2.56% |
Quotes 5-day view: Southwest Airlines Co.
Delayed Quote Nyse
| 05/05/2026 | 06/05/2026 | 07/05/2026 | 08/05/2026 | 11/05/2026 | |
|---|---|---|---|---|---|
| Last | 39.71 $ | 41.50 $ | 41.39 $ | 41.31 $ | 40.32 $ |
| Volume | 4,694,080 | 9,236,215 | 7,481,352 | 4,938,817 | 940,706 |
| Change | +3.55% | +4.51% | -0.27% | -0.19% | -2.61% |
| Opening | 38.79 $ | 41.35 $ | 41.87 $ | 41.82 $ | 40.91 $ |
| High | 39.84 $ | 42.00 $ | 42.39 $ | 42.22 $ | 41.27 $ |
| Low | 38.44 $ | 40.51 $ | 40.57 $ | 40.97 $ | 40.00 $ |
Performance
| 1 day | -2.60% | ||
| 1 week | +5.01% | ||
| Current month | +6.20% | ||
| 1 month | +2.08% | ||
| 3 months | -21.70% | ||
| 6 months | +25.88% | ||
| Current year | -2.56% | ||
| 1 year | +28.78% | ||
| 3 years | +39.01% | ||
| 5 years | -32.64% | ||
| 10 years | -4.37% |
Volumes
marketsDaily volume
940,706
Estimated daily volume
5,679,185
Avg. Volume 20 sessions
7,612,013
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
306,231,282.99
Record volume 1
101,007,800
Record volume 2
62,444,660
Record volume 3
54,289,270
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
20,191,242,084
Net sales (USD)
28,063,000,000
Number of employees
73,401
Sales / Employee (USD)
382,324
Free-Float
56.17 %
Free-Float capitalization (USD)
19,984,395,354
Average Daily Capital Traded
1.52%
Indicators
Moving average 5 days
40.45
Moving average 20 days
39.78
Moving average 50 days
40.7
Moving average 100 days
43.21
Price spread / (MMA5)
+0.55%
Price spread / (MMA20)
-1.11%
Price spread / (MMA50)
+1.17%
Price spread / (MMA100)
+7.41%
STIM
RSI 9 days
61.43
RSI 14 days
55.74
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.61% | +5.01% | +28.78% | +39.01% | 20.19B | |
| -3.48% | +9.19% | +10.50% | -8.35% | 8.83B | |
| -0.03% | -1.03% | +76.71% | +78.92% | 4.06B | |
| +0.43% | +2.97% | -7.46% | -30.67% | 3.72B | |
| +1.33% | +5.93% | +10.54% | -18.86% | 1.57B | |
| -3.50% | +11.00% | +34.61% | -20.41% | 1.52B | |
| -4.16% | +23.84% | +21.75% | -36.13% | 1.22B | |
| -1.68% | +1.00% | -13.07% | +44.29% | 1.19B | |
| -1.87% | +20.75% | - | - | 1.08B | |
| -2.20% | +2.14% | +69.50% | -37.16% | 890M | |
| Average | -1.78% | +9.80% | +25.76% | +1.18% | 4.43B | |
| Weighted average by Cap. | -2.16% | +7.68% | +25.45% | +19.34% |
Historical Quotes: Southwest Airlines Co.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
2114bbfcb6423.jDf4SXS5i8ef9AzxId5xikfH_iiFlWYp3UZ55D4lB-E._13MPgT3_oKrx2e2VI4w8HKCpGLT4yhhjDYznU9EMLbqQ88wBP2yk-eMOA
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:34:33 | 40.32 | 207 | 687,569 |
| 15:34:33 | 40.32 | 100 | 687,362 |
| 15:34:33 | 40.32 | 100 | 687,262 |
| 15:34:33 | 40.32 | 100 | 687,162 |
| 15:34:33 | 40.32 | 100 | 687,062 |
| 15:34:32 | 40.34 | 100 | 686,962 |
| 15:34:26 | 40.33 | 100 | 686,862 |
| 15:34:26 | 40.33 | 100 | 686,762 |
| 15:34:25 | 40.31 | 174 | 686,662 |
| 15:34:25 | 40.31 | 100 | 686,488 |
Course Extremes
| 1 week | 38.44 |  | 42.39 |
| 1 month | 36.85 | | 44.92 |
| 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 | -0.05% | ||
| 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