|
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 39.80 USD | +0.24% |
|
+1.40% | -3.51% |
| 07:31pm | Sinkhole Closes Runway at LaGuardia, Causing Flight Delays Ahead of Memorial Day Travel | MT |
| May. 20 | Wall St climbs 1% with chip stocks rallying before Nvidia results | RE |
Quotes 5-day view: Southwest Airlines Co.
Delayed Quote Nyse
| 2026-05-15 | 2026-05-18 | 2026-05-19 | 2026-05-20 | 2026-05-21 | |
|---|---|---|---|---|---|
| Last | 38.50 $ | 38.36 $ | 37.35 $ | 39.70 $ | 39.84 $ |
| Volume | 6,383,727 | 7,500,245 | 4,766,771 | 7,906,857 | 1,212,993 |
| Change | -2.11% | -0.36% | -2.63% | +6.29% | +0.24% |
| Opening | 38.66 $ | 38.62 $ | 37.88 $ | 37.67 $ | 39.08 $ |
| High | 38.98 $ | 39.67 $ | 37.98 $ | 40.09 $ | 39.97 $ |
| Low | 38.17 $ | 38.10 $ | 37.23 $ | 37.44 $ | 38.81 $ |
Performance
| 1 day | +0.06% | ||
| 1 week | +1.40% | ||
| Current month | +5.17% | ||
| 1 month | -2.54% | ||
| 3 months | -21.65% | ||
| 6 months | +21.59% | ||
| Current year | -3.51% | ||
| 1 year | +25.57% | ||
| 3 years | +36.02% | ||
| 5 years | -33.63% | ||
| 10 years | -5.52% |
Volumes
marketsDaily volume
1,212,993
Estimated daily volume
7,340,066
Avg. Volume 20 sessions
6,326,581
Daily volume ratio
1.16
Avg. Volume 20 sessions USD
251,766,290.9
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)
19,404,316,406
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)
19,204,119,866
Average Daily Capital Traded
1.3%
Indicators
Moving average 5 days
38.65
Moving average 20 days
39.07
Moving average 50 days
39.54
Moving average 100 days
43.01
Price spread / (MMA5)
-2.88%
Price spread / (MMA20)
-1.83%
Price spread / (MMA50)
-0.65%
Price spread / (MMA100)
+8.08%
STIM
RSI 9 days
33.28
RSI 14 days
39.31
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.24% | +1.40% | +25.57% | +36.02% | 19.4B | |
| +0.35% | +2.48% | +15.79% | -9.49% | 8.56B | |
| +0.11% | +1.71% | +88.56% | +98.81% | 4.46B | |
| +0.73% | -5.71% | -15.18% | -33.37% | 3.5B | |
| -1.78% | -5.60% | +47.45% | -23.69% | 2.06B | |
| -2.54% | -11.19% | -5.68% | -27.58% | 1.36B | |
| +0.67% | +0.53% | -7.97% | +38.05% | 1.17B | |
| -0.32% | -3.61% | +25.34% | -40.97% | 1.08B | |
| +2.13% | -4.04% | - | - | 965M | |
| +6.16% | -8.41% | +39.04% | -50.37% | 767M | |
| Average | +0.55% | -1.47% | +23.66% | -1.40% | 4.33B | |
| Weighted average by Cap. | +0.15% | +0.41% | +26.23% | +19.29% |
Historical Quotes: Southwest Airlines Co.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
815148ff.p32Lt1af0cnuDFM_5n3ZaaluWsxd6RZI3cxjhBpH8A8.3TTT8AzZpfm4QR981T6JG5kMPqEkgGZ8jpY3wC0AwVftF83tB9XpvLRfOA
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:34:27 am | 39.84 | 306 | 893,483 |
| 10:34:24 am | 39.83 | 100 | 893,177 |
| 10:34:24 am | 39.83 | 100 | 893,077 |
| 10:34:24 am | 39.83 | 116 | 892,977 |
| 10:34:24 am | 39.83 | 200 | 892,861 |
| 10:34:23 am | 39.84 | 100 | 892,661 |
| 10:34:23 am | 39.84 | 100 | 892,561 |
| 10:34:22 am | 39.84 | 110 | 892,461 |
| 10:34:22 am | 39.84 | 100 | 892,351 |
| 10:34:18 am | 39.84 | 100 | 892,251 |
Course Extremes
| 1 week | 37.23 |  | 40.09 |
| 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 | | 62.39 |
| 10 years | 21.91 | | 66.98 |
Monthly variations
Annual variations
| 2026 | -3.94% | ||
| 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
