|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 51.11 USD | +0.55% |
|
-4.22% | +23.66% |
| 02-13 | US airlines must certify use of merit-based hiring for pilots, FAA says | RE |
| 02-13 | Airlines, travel groups warn of impact of partial government shutdown on airport screeners | RE |
Quotes 5-day view: Southwest Airlines Co.
Delayed Quote Nyse
| 09/02/2026 | 10/02/2026 | 11/02/2026 | 12/02/2026 | 13/02/2026 | |
|---|---|---|---|---|---|
| Last | 53.36 $ | 54.07 $ | 51.43 $ | 50.83 $ | 51.11 $ |
| Volume | 8,403,291 | 8,464,876 | 10,556,380 | 13,189,826 | 9,162,016 |
| Change | - | +1.33% | -4.88% | -1.17% | +0.55% |
| Opening | 53.82 $ | 53.27 $ | 54.24 $ | 52.21 $ | 51.08 $ |
| High | 54.25 $ | 54.55 $ | 54.70 $ | 52.74 $ | 51.72 $ |
| Low | 53.10 $ | 53.19 $ | 51.23 $ | 49.80 $ | 50.20 $ |
Performance
| 1 day | +0.55% | ||
| 1 week | -4.22% | ||
| Current month | +7.55% | ||
| 1 month | +18.53% | ||
| 3 months | +55.73% | ||
| 6 months | +62.25% | ||
| Current year | +23.66% | ||
| 1 year | +68.79% | ||
| 3 years | +44.34% | ||
| 5 years | -1.64% | ||
| 10 years | +37.84% |
Volumes
marketsDaily volume
9,162,016
Estimated daily volume
9,162,016
Avg. Volume 20 sessions
12,170,693
Daily volume ratio
0.75
Avg. Volume 20 sessions USD
622,044,119.23
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)
25,111,262,468
Net sales (USD)
28,063,000,000
Number of employees
77,397
Sales / Employee (USD)
362,585
Free-Float
66.07 %
Free-Float capitalization (USD)
29,967,791,502
Average Daily Capital Traded
2.48%
Indicators
Moving average 5 days
52.16
Moving average 20 days
47.3
Moving average 50 days
43.43
Moving average 100 days
38.19
Price spread / (MMA5)
+2.05%
Price spread / (MMA20)
-7.46%
Price spread / (MMA50)
-15.02%
Price spread / (MMA100)
-25.28%
STIM
RSI 9 days
58.27
RSI 14 days
62.25
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.55% | -4.22% | +68.79% | +44.34% | 25.11B | |
| -1.21% | -7.40% | -13.09% | -15.31% | 9.16B | |
| -3.13% | -9.31% | +9.25% | -19.76% | 4.34B | |
| +0.67% | -0.63% | +88.30% | +80.88% | 4.06B | |
| -2.68% | -8.34% | +59.30% | -12.96% | 2.01B | |
| +1.85% | -2.31% | +33.68% | +10.46% | 1.97B | |
| +0.14% | -1.34% | +36.56% | +101.10% | 1.56B | |
| +2.00% | -15.88% | -39.55% | -52.19% | 1.22B | |
| -0.17% | -3.98% | +4.95% | -17.95% | 1.16B | |
| -3.02% | -11.59% | - | - | 843M | |
| Average | -0.50% | -6.94% | +27.58% | +13.18% | 5.14B | |
| Weighted average by Cap. | -0.19% | -6.41% | +43.59% | +25.36% |
Historical Quotes: Southwest Airlines Co.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
3.IN7mx1VZ8L8mj8hoMlwzJyRBVG5F1YmmyMDZctj3QnY.F5SqjRIRn9NL0KM8UA9qamIwHVl0gs_-uqj0PLeGJilIva2wH2GCj2LinQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 51.11 | 936,429 | 4,847,232 |
| 20:59:59 | 51.09 | 150 | 3,910,803 |
| 20:59:59 | 51.09 | 280 | 3,910,653 |
| 20:59:59 | 51.09 | 100 | 3,910,373 |
| 20:59:59 | 51.09 | 100 | 3,910,273 |
| 20:59:59 | 51.09 | 495 | 3,910,173 |
| 20:59:59 | 51.10 | 200 | 3,909,678 |
| 20:59:59 | 51.11 | 328 | 3,909,478 |
| 20:59:58 | 51.10 | 297 | 3,909,150 |
| 20:59:58 | 51.10 | 140 | 3,908,853 |
Course Extremes
| 1 week | 49.8 |  | 54.7 |
| 1 month | 40.68 | | 54.7 |
| Current year | 40.68 | | 54.7 |
| 1 year | 23.82 | | 54.7 |
| 3 years | 21.91 | | 54.7 |
| 5 years | 21.91 | | 64.75 |
| 10 years | 21.91 | | 66.98 |
Monthly variations
Annual variations
| 2026 | +23.66% | ||
| 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