Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Southwest Airlines Co | LUV | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| -1.75 | -3.46% | 48.90 | 19:57:27 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 49.86 | 48.50 | 50.19 | 48.90 | 50.65 |
LUV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 51.42 | 52.40 | 48.50 | 50.81 | 6,566,199 | -2.52 | -4.9% |
| 1 Month | 52.24 | 53.52 | 47.365 | 51.21 | 8,527,163 | -3.34 | -6.39% |
| 3 Months | 59.60 | 63.68 | 47.365 | 54.87 | 6,999,455 | -10.70 | -17.95% |
| 6 Months | 46.75 | 64.75 | 46.71 | 56.94 | 7,247,475 | 2.15 | 4.6% |
| 1 Year | 31.70 | 64.75 | 31.30 | 47.90 | 8,389,712 | 17.20 | 54.26% |
| 3 Years | 57.21 | 64.75 | 22.465 | 44.00 | 7,803,004 | -8.31 | -14.53% |
| 5 Years | 36.21 | 66.985 | 22.465 | 46.60 | 6,781,821 | 12.69 | 35.05% |
LUV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 04 2021 | 48.90 | -1.75 | -3.46% | 49.86 | 50.19 | 48.50 | 11,485,756 |
| Aug 03 2021 | 50.65 | 0.91 | 1.83% | 49.84 | 50.66 | 49.11 | 6,202,917 |
| Aug 02 2021 | 49.74 | -0.78 | -1.54% | 50.56 | 51.51 | 49.645 | 7,391,626 |
| Jul 30 2021 | 50.52 | -1.03 | -2.0% | 51.13 | 51.76 | 50.38 | 6,545,592 |
| Jul 29 2021 | 51.55 | -0.21 | -0.41% | 52.18 | 52.40 | 51.54 | 5,899,005 |
| Jul 28 2021 | 51.76 | 0.61 | 1.19% | 51.42 | 52.12 | 50.80 | 6,791,855 |
| Jul 27 2021 | 51.15 | -0.63 | -1.22% | 51.50 | 51.7623 | 50.74 | 4,801,002 |
| Jul 26 2021 | 51.78 | 1.08 | 2.13% | 50.40 | 51.85 | 50.38 | 6,373,848 |
| Jul 23 2021 | 50.70 | -0.59 | -1.15% | 51.42 | 52.01 | 50.56 | 8,811,420 |
| Jul 22 2021 | 51.29 | -1.84 | -3.46% | 51.86 | 52.27 | 50.84 | 14,892,259 |
| Jul 21 2021 | 53.13 | 1.70 | 3.31% | 52.10 | 53.52 | 52.08 | 13,926,348 |
| Jul 20 2021 | 51.43 | 2.93 | 6.04% | 48.86 | 51.59 | 48.56 | 12,764,594 |
| Jul 19 2021 | 48.50 | -1.41 | -2.83% | 48.00 | 48.9597 | 47.365 | 15,470,222 |
| Jul 16 2021 | 49.91 | -1.87 | -3.61% | 52.13 | 52.25 | 49.70 | 8,224,337 |
| Jul 15 2021 | 51.78 | -0.20 | -0.38% | 51.65 | 52.455 | 51.3725 | 6,242,372 |
| Jul 14 2021 | 51.98 | 0.41 | 0.8% | 52.34 | 52.58 | 51.57 | 8,436,819 |
| Jul 13 2021 | 51.57 | -1.41 | -2.66% | 52.70 | 52.70 | 51.50 | 6,638,734 |
| Jul 12 2021 | 52.98 | 0.14 | 0.26% | 52.70 | 53.08 | 51.72 | 6,914,439 |
| Jul 09 2021 | 52.84 | 1.65 | 3.22% | 52.00 | 52.97 | 51.78 | 6,688,735 |
| Jul 08 2021 | 51.19 | -0.19 | -0.37% | 50.50 | 51.9099 | 50.102 | 8,415,784 |
| Jul 07 2021 | 51.38 | -0.98 | -1.87% | 52.24 | 52.67 | 51.12 | 9,111,354 |
| Jul 06 2021 | 52.36 | -1.30 | -2.42% | 53.73 | 54.01 | 52.135 | 7,811,855 |
