$39.25
−1.67−4.08%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on LUV
Southwest Airlines Co. is down 4.08% to $39.25, lagging the Industrials sector on 0.82× average volume.
- Underperforming the Industrials sector by 3.54 points today (−0.54% group vs. −4.08% here)
- Sitting 49% of the way between 52W low $23.82 and high $55.11
- Volume tracking at 0.82× the 20-day average — roughly in line with recent sessions
- Opened down 0.66% from the prior close of $40.92
- Closed in the bottom 10% of today's intraday range
Range: $38.51 – 39.63Change: +0.17%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $39.18 | 84.5K |
| Apr 21, 1:40 PM | $39.34 | 134.0K |
| Apr 21, 1:45 PM | $39.47 | 109.7K |
| Apr 21, 1:50 PM | $39.44 | 85.8K |
| Apr 21, 1:55 PM | $39.57 | 68.6K |
| Apr 21, 2:00 PM | $39.49 | 58.8K |
| Apr 21, 2:05 PM | $39.49 | 66.9K |
| Apr 21, 2:10 PM | $39.42 | 60.3K |
| Apr 21, 2:15 PM | $39.35 | 114.1K |
| Apr 21, 2:20 PM | $39.38 | 120.4K |
| Apr 21, 2:25 PM | $39.50 | 69.2K |
| Apr 21, 2:30 PM | $39.38 | 58.9K |
| Apr 21, 2:35 PM | $39.29 | 136.7K |
| Apr 21, 2:40 PM | $39.39 | 72.5K |
| Apr 21, 2:45 PM | $39.48 | 124.3K |
| Apr 21, 2:50 PM | $39.55 | 132.1K |
| Apr 21, 2:55 PM | $39.59 | 139.5K |
| Apr 21, 3:00 PM | $39.63 | 89.9K |
| Apr 21, 3:05 PM | $39.51 | 116.1K |
| Apr 21, 3:10 PM | $39.38 | 64.5K |
| Apr 21, 3:15 PM | $39.47 | 67.8K |
| Apr 21, 3:20 PM | $39.36 | 120.6K |
| Apr 21, 3:25 PM | $39.26 | 84.4K |
| Apr 21, 3:30 PM | $39.23 | 97.3K |
| Apr 21, 3:35 PM | $39.25 | 101.1K |
| Apr 21, 3:40 PM | $39.13 | 144.2K |
| Apr 21, 3:45 PM | $39.23 | 79.5K |
| Apr 21, 3:50 PM | $39.15 | 89.2K |
| Apr 21, 3:55 PM | $39.16 | 75.6K |
| Apr 21, 4:00 PM | $39.03 | 88.8K |
| Apr 21, 4:05 PM | $38.92 | 80.7K |
| Apr 21, 4:10 PM | $38.79 | 83.9K |
| Apr 21, 4:15 PM | $38.82 | 74.3K |
| Apr 21, 4:20 PM | $38.67 | 148.1K |
| Apr 21, 4:25 PM | $38.57 | 69.0K |
| Apr 21, 4:30 PM | $38.58 | 89.4K |
| Apr 21, 4:35 PM | $38.51 | 130.6K |
| Apr 21, 4:40 PM | $38.60 | 85.7K |
| Apr 21, 4:45 PM | $38.74 | 115.5K |
| Apr 21, 4:50 PM | $38.88 | 107.9K |
| Apr 21, 4:55 PM | $38.86 | 117.8K |
| Apr 21, 5:00 PM | $38.71 | 128.1K |
| Apr 21, 5:05 PM | $38.70 | 141.7K |
| Apr 21, 5:10 PM | $38.78 | 127.9K |
| Apr 21, 5:15 PM | $38.74 | 65.2K |
| Apr 21, 5:20 PM | $38.70 | 71.0K |
| Apr 21, 5:25 PM | $38.81 | 101.3K |
| Apr 21, 5:30 PM | $38.90 | 79.4K |
| Apr 21, 5:35 PM | $38.79 | 73.1K |
| Apr 21, 5:40 PM | $38.80 | 127.5K |
| Apr 21, 5:45 PM | $38.78 | 93.9K |
| Apr 21, 5:50 PM | $38.83 | 121.7K |
| Apr 21, 5:55 PM | $38.73 | 79.6K |
| Apr 21, 6:00 PM | $38.73 | 137.0K |
| Apr 21, 6:05 PM | $38.83 | 79.2K |
| Apr 21, 6:10 PM | $38.91 | 131.4K |
| Apr 21, 6:15 PM | $38.87 | 84.7K |
| Apr 21, 6:20 PM | $38.83 | 80.4K |
| Apr 21, 6:25 PM | $38.78 | 66.6K |
| Apr 21, 6:30 PM | $38.86 | 131.6K |
| Apr 21, 6:35 PM | $38.81 | 137.2K |
| Apr 21, 6:40 PM | $38.79 | 99.2K |
| Apr 21, 6:45 PM | $38.91 | 57.6K |
| Apr 21, 6:50 PM | $38.94 | 114.0K |
| Apr 21, 6:55 PM | $38.88 | 120.1K |
| Apr 21, 7:00 PM | $38.83 | 99.2K |
| Apr 21, 7:05 PM | $38.73 | 92.8K |
| Apr 21, 7:10 PM | $38.72 | 134.1K |
| Apr 21, 7:15 PM | $38.83 | 112.6K |
| Apr 21, 7:20 PM | $38.87 | 128.6K |
| Apr 21, 7:25 PM | $38.90 | 60.0K |
| Apr 21, 7:30 PM | $39.04 | 92.9K |
| Apr 21, 7:35 PM | $39.15 | 82.6K |
| Apr 21, 7:40 PM | $39.28 | 129.2K |
| Apr 21, 7:45 PM | $39.40 | 106.6K |
| Apr 21, 7:50 PM | $39.47 | 57.9K |
| Apr 21, 7:55 PM | $39.39 | 65.4K |
| Apr 21, 8:00 PM | $39.25 | 85.1K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $40.92
- Open
- $40.65
- Day's Range
- $39.06 – 40.89
- 52-Week Range
- $23.82 – 55.11
- Volume
- 5.9M
- Avg Volume (20d)
- 7.2M
- Market Cap
- $40.00B
- Exchange
- NYSE
Atoic coverage
No articles yet mentioning LUV. We publish when a signal fires — check back.