Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
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
 |
|
|---|---|---|---|---|
| 0.09 | 0.2% | 45.30 | 20:00:01 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 44.56 | 44.56 | 46.27 | 45.27 | 45.21 |
LUV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 44.99 | 46.96 | 42.3901 | 44.56 | 12,095,199 | 0.31 | 0.69% |
| 1 Month | 50.24 | 50.84 | 42.3901 | 45.97 | 8,870,323 | -4.94 | -9.83% |
| 3 Months | 48.10 | 56.33 | 42.3901 | 49.09 | 8,002,764 | -2.80 | -5.82% |
| 6 Months | 58.86 | 59.30 | 42.3901 | 50.38 | 7,490,409 | -13.56 | -23.04% |
| 1 Year | 47.30 | 64.75 | 42.3901 | 52.55 | 7,295,934 | -2.00 | -4.23% |
| 3 Years | 51.54 | 64.75 | 22.465 | 43.82 | 8,199,365 | -6.24 | -12.11% |
| 5 Years | 49.98 | 66.985 | 22.465 | 47.22 | 6,843,413 | -4.68 | -9.36% |
LUV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 08 2021 | 45.27 | 0.06 | 0.13% | 44.56 | 46.27 | 44.56 | 12,786,415 |
| Dec 07 2021 | 45.21 | -0.35 | -0.77% | 46.35 | 46.75 | 44.85 | 11,350,236 |
| Dec 06 2021 | 45.56 | 1.28 | 2.89% | 44.99 | 46.96 | 44.99 | 13,305,498 |
| Dec 03 2021 | 44.28 | -1.06 | -2.34% | 45.06 | 45.60 | 43.64 | 8,507,542 |
| Dec 02 2021 | 45.34 | 2.79 | 6.56% | 43.17 | 45.56 | 42.84 | 13,084,057 |
| Dec 01 2021 | 42.55 | -1.85 | -4.17% | 44.99 | 45.54 | 42.3901 | 14,228,232 |
| Nov 30 2021 | 44.40 | -0.14 | -0.31% | 43.82 | 44.78 | 43.16 | 12,132,220 |
| Nov 29 2021 | 44.54 | -0.42 | -0.93% | 45.74 | 45.91 | 44.21 | 9,890,519 |
| Nov 26 2021 | 44.96 | -2.03 | -4.32% | 44.97 | 45.48 | 43.81 | 11,623,871 |
| Nov 24 2021 | 46.99 | 0.01 | 0.02% | 46.50 | 47.11 | 46.30 | 4,975,960 |
| Nov 23 2021 | 46.98 | -0.74 | -1.55% | 47.93 | 48.31 | 46.92 | 6,264,464 |
| Nov 22 2021 | 47.72 | 0.89 | 1.9% | 47.09 | 48.03 | 46.97 | 8,300,756 |
| Nov 19 2021 | 46.83 | 0.46 | 0.99% | 46.18 | 46.9895 | 45.375 | 9,871,123 |
| Nov 18 2021 | 46.37 | -1.03 | -2.17% | 47.39 | 47.42 | 46.03 | 7,395,385 |
| Nov 17 2021 | 47.40 | -0.20 | -0.42% | 47.41 | 47.61 | 46.885 | 6,642,869 |
| Nov 16 2021 | 47.60 | -1.53 | -3.11% | 48.49 | 48.57 | 47.4993 | 8,220,554 |
| Nov 15 2021 | 49.13 | 0.71 | 1.47% | 49.12 | 49.38 | 48.63 | 4,395,241 |
| Nov 12 2021 | 48.42 | -0.66 | -1.34% | 49.07 | 49.07 | 47.83 | 6,439,305 |
| Nov 11 2021 | 49.08 | -0.61 | -1.23% | 49.72 | 49.98 | 49.07 | 5,091,048 |
| Nov 10 2021 | 49.69 | -1.22 | -2.4% | 50.24 | 50.84 | 49.34 | 6,805,607 |
| Nov 09 2021 | 50.91 | -0.46 | -0.9% | 51.15 | 51.41 | 50.27 | 7,992,290 |
