⌘K
OverviewStock screenerAnalyst actionsTicker roomsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

LUV

Southwest Airlines Co.

Industrials · Airlines

41.75USD

-0.2800 (-0.67%)

Alert
DescriptionHistoricalFinancialsRelative ValueResearchNewsCommunityRoomOptionsPrice Chart ↗Fundamental Chart ↗

Community sentiment

Not enough data yet

A reading needs 5 members, each at least 14 days old with a track record on this site (simulated portfolios and calls), who shared a take in the last 30 days; 2 of them need a strong record.

Sign in to share your take on LUV.

Members' own stated views, weighted by account age and track record on this site (simulated portfolios and calls). Not a forecast or a price signal. How this is worked out
  • Only members whose accounts are at least 14 days old and who have a track record on this site (simulated portfolios and calls) count, and bots never do. A take from anyone else is saved and starts to count the day they qualify.
  • A take fades: it counts half as much after 7 days and drops out after 30.
  • Members with a strong record count more. Everyone else counts together for a capped share, so many accounts cannot outweigh a few strong ones.
  • Nothing is shown until 5 qualifying members have taken part, 2 of them with a strong record. It stays an early read until 3 have one and the sample is large enough.
  • Until 20 members have taken part the marker only says bullish, bearish or mixed, at a fixed spot, and the number of members is given as a band, not a count.
  • The reading is refreshed about every 30 minutes, so a take you have just made will not move it straight away.
  • Your own take is private: only the totals are shown, and never who said what.
Southwest Airlines Co.
High
54.80
on 02/18/26
Low
29.67
on 11/04/25
Average
41.9438
7.90mm
Net Chg
10.10
+31.91%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Fr 10/23/2641.758,211,000
Th 10/22/2642.0312,246,100
We 10/21/2639.889,150,700
Tu 10/20/2639.658,256,900
Mo 10/19/2638.804,442,600
Fr 10/16/2639.505,610,800
Th 10/15/2640.835,488,000
We 10/14/2639.345,914,100
Tu 10/13/2640.653,984,900
Mo 10/12/2640.764,098,800
Fr 10/09/2641.666,873,200
Th 10/08/2641.3614,560,500
We 10/07/2641.724,706,700
Tu 10/06/2642.454,837,900
Mo 10/05/2641.855,795,000
Fr 10/02/2642.476,196,200
Th 10/01/2641.845,114,400
We 09/30/2641.644,838,700
Tu 09/29/2642.084,108,300
Mo 09/28/2642.285,968,600
Fr 09/25/2642.686,978,900
Th 09/24/2641.556,022,900
DateLast PriceVolume
We 09/23/2641.045,655,700
Tu 09/22/2642.087,719,800
Mo 09/21/2641.776,334,000
Fr 09/18/2640.9814,078,500
Th 09/17/2640.347,973,000
We 09/16/2639.157,670,600
Tu 09/15/2639.285,204,100
Mo 09/14/2639.526,702,800
Fr 09/11/2639.24
DateLast PriceVolume
Fr 08/21/2640.383,967,500
Th 08/20/2639.894,743,200
We 08/19/2641.423,632,800
Tu 08/18/2642.495,033,300
Mo 08/17/2643.353,742,600
Fr 08/14/2644.263,042,500
Th 08/13/2644.873,406,600
We 08/12/2644.982,996,400
Tu 08/11/2645.523,369,400
DateLast PriceVolume
We 07/22/2647.666,071,600
Tu 07/21/2648.694,995,700
Mo 07/20/2648.344,975,800
Fr 07/17/2648.083,877,800
Th 07/16/2649.435,742,300
We 07/15/2649.255,611,700
Tu 07/14/2647.565,182,200
Mo 07/13/2647.924,847,600
Fr 07/10/2648.43
DateLast PriceVolume
Th 06/18/2647.9711,291,400
We 06/17/2646.666,484,300
Tu 06/16/2647.4311,454,600
Mo 06/15/2646.086,768,900
Fr 06/12/2645.476,520,200
Th 06/11/2644.296,346,400
We 06/10/2641.405,444,200
Tu 06/09/2643.176,423,400
Mo 06/08/2641.025,054,900
DateLast PriceVolume
Mo 05/18/2638.367,500,200
Fr 05/15/2638.506,383,700
Th 05/14/2639.334,482,000
We 05/13/2639.414,796,600
Tu 05/12/2639.485,581,700
Mo 05/11/2639.994,781,000
Fr 05/08/2641.314,938,800
Th 05/07/2641.397,481,400
We 05/06/2641.50
DateLast PriceVolume
Th 04/16/2640.636,723,800
We 04/15/2641.707,219,300
Tu 04/14/2641.269,146,700
Mo 04/13/2639.454,503,200
Fr 04/10/2639.564,663,600
Th 04/09/2640.215,378,000
We 04/08/2640.4012,178,200
Tu 04/07/2637.877,226,700
Mo 04/06/2638.184,412,100
DateLast PriceVolume
Mo 03/16/2640.237,977,800
Fr 03/13/2638.7510,373,400
Th 03/12/2638.619,838,200
We 03/11/2641.857,960,500
Tu 03/10/2642.8210,990,700
Mo 03/09/2643.0314,823,200
Fr 03/06/2641.5614,084,100
Th 03/05/2643.9015,598,900
We 03/04/2647.15
DateLast PriceVolume
We 02/11/2651.4310,556,400
Tu 02/10/2654.078,464,700
Mo 02/09/2653.368,403,300
Fr 02/06/2654.2614,795,400
Th 02/05/2652.517,803,300
We 02/04/2652.5912,376,600
Tu 02/03/2651.1910,884,600
Mo 02/02/2649.6413,003,200
Fr 01/30/2647.52
DateLast PriceVolume
Fr 01/09/2644.5212,343,400
Th 01/08/2642.928,238,400
We 01/07/2642.6410,053,400
Tu 01/06/2642.487,993,200
Mo 01/05/2642.447,849,900
Fr 01/02/2641.306,338,700
We 12/31/2541.336,352,100
Tu 12/30/2541.276,535,800
Mo 12/29/2541.124,953,500
DateLast PriceVolume
Mo 12/08/2537.9512,448,300
Fr 12/05/2537.8515,212,300
Th 12/04/2535.8110,861,300
We 12/03/2535.686,539,400
Tu 12/02/2535.437,239,000
Mo 12/01/2534.776,694,000
Fr 11/28/2534.812,546,100
We 11/26/2535.064,766,200
Tu 11/25/2534.36
DateLast PriceVolume
We 11/05/2531.629,061,800
Tu 11/04/2529.6712,954,900
Mo 11/03/2530.438,815,200
Fr 10/31/2530.308,462,500
Th 10/30/2530.096,580,200
We 10/29/2530.6610,919,900
Tu 10/28/2531.0911,384,700
Mo 10/27/2532.259,621,300
Fr 10/24/2532.20
5,379,900
Th 09/10/2638.694,609,100
We 09/09/2638.684,375,100
Tu 09/08/2638.673,631,200
Fr 09/04/2639.625,465,400
Th 09/03/2638.734,745,400
We 09/02/2638.614,610,700
Tu 09/01/2637.684,270,345
Mo 08/31/2638.534,528,849
Fr 08/28/2639.643,130,477
Th 08/27/2639.763,749,141
We 08/26/2640.674,141,952
Tu 08/25/2640.825,804,126
Mo 08/24/2640.715,805,297
Mo 08/10/2644.905,579,300
Fr 08/07/2647.053,764,400
Th 08/06/2646.944,451,600
We 08/05/2648.795,591,600
Tu 08/04/2648.705,885,600
Mo 08/03/2647.077,846,600
Fr 07/31/2644.974,167,800
Th 07/30/2645.604,672,300
We 07/29/2644.384,209,500
Tu 07/28/2646.315,293,300
Mo 07/27/2645.387,467,700
Fr 07/24/2645.086,366,400
Th 07/23/2644.7111,772,800
4,914,200
Th 07/09/2649.223,773,100
We 07/08/2648.665,682,900
Tu 07/07/2649.435,275,700
Mo 07/06/2650.816,541,200
Th 07/02/2650.254,563,900
We 07/01/2650.475,010,000
Tu 06/30/2651.425,014,400
Mo 06/29/2651.606,396,100
Fr 06/26/2651.9110,908,200
Th 06/25/2652.097,781,500
We 06/24/2650.9411,216,900
Tu 06/23/2649.416,106,100
Mo 06/22/2648.576,360,500
Fr 06/05/2641.544,886,000
Th 06/04/2641.314,558,700
We 06/03/2640.875,819,000
Tu 06/02/2642.344,321,600
Mo 06/01/2642.765,605,300
Fr 05/29/2642.955,811,200
Th 05/28/2643.318,304,100
We 05/27/2643.688,110,800
Tu 05/26/2642.287,115,100
Fr 05/22/2640.867,028,500
Th 05/21/2640.788,050,700
We 05/20/2639.707,906,900
Tu 05/19/2637.354,766,800
9,236,200
Tu 05/05/2639.714,694,100
Mo 05/04/2638.358,246,400
Fr 05/01/2638.7610,101,400
Th 04/30/2637.925,079,400
We 04/29/2637.226,829,100
Tu 04/28/2638.014,596,100
Mo 04/27/2638.206,089,300
Fr 04/24/2639.459,396,700
Th 04/23/2637.7516,710,900
We 04/22/2639.359,518,200
Tu 04/21/2640.924,715,000
Mo 04/20/2641.826,547,200
Fr 04/17/2642.7010,387,600
Th 04/02/2637.609,750,800
We 04/01/2638.239,651,400
Tu 03/31/2637.578,644,100
Mo 03/30/2636.296,866,200
Fr 03/27/2637.367,164,800
Th 03/26/2639.535,037,200
We 03/25/2640.196,658,600
Tu 03/24/2639.837,379,800
Mo 03/23/2640.358,467,900
Fr 03/20/2639.4114,030,000
Th 03/19/2640.878,901,500
We 03/18/2640.1910,974,100
Tu 03/17/2641.129,829,800
7,909,800
Tu 03/03/2647.7512,373,400
Mo 03/02/2648.2710,033,400
Fr 02/27/2649.269,146,300
Th 02/26/2650.9311,230,300
We 02/25/2649.8910,176,200
Tu 02/24/2650.649,321,300
Mo 02/23/2650.908,914,300
Fr 02/20/2652.097,074,600
Th 02/19/2652.089,750,000
We 02/18/2654.8013,316,600
Tu 02/17/2654.2612,962,200
Fr 02/13/2651.119,161,900
Th 02/12/2650.8313,189,800
14,685,000
Th 01/29/2648.5034,535,300
We 01/28/2640.8610,626,300
Tu 01/27/2641.347,890,600
Mo 01/26/2642.036,183,500
Fr 01/23/2641.957,012,900
Th 01/22/2642.4410,195,500
We 01/21/2642.8511,975,200
Tu 01/20/2642.389,655,100
Fr 01/16/2643.126,841,900
Th 01/15/2643.107,874,600
We 01/14/2642.558,868,400
Tu 01/13/2643.207,418,300
Mo 01/12/2643.858,381,800
Fr 12/26/2541.285,291,000
We 12/24/2541.482,013,300
Tu 12/23/2541.568,845,300
Mo 12/22/2542.247,295,900
Fr 12/19/2541.2617,197,900
Th 12/18/2540.7310,585,500
We 12/17/2540.9812,332,900
Tu 12/16/2542.1712,565,100
Mo 12/15/2541.7218,835,600
Fr 12/12/2541.1720,008,600
Th 12/11/2540.7422,816,800
We 12/10/2539.8317,176,500
Tu 12/09/2538.158,837,400
7,179,100
Mo 11/24/2533.286,136,600
Fr 11/21/2532.807,111,200
Th 11/20/2531.167,806,000
We 11/19/2531.925,614,400
Tu 11/18/2531.967,093,400
Mo 11/17/2531.855,773,700
Fr 11/14/2532.827,673,600
Th 11/13/2533.047,849,200
We 11/12/2533.348,948,800
Tu 11/11/2531.997,650,900
Mo 11/10/2532.667,819,100
Fr 11/07/2532.458,647,100
Th 11/06/2531.517,749,500
15,189,600
Th 10/23/2531.6527,807,800