Southwest Airlines CoNYSE:LUV
- LAST PRICE34.1800
- TODAY'S CHANGE (%)-0.6600 (-1.8944%)
- Bid / Lots34.1000/ 1
- Ask / Lots34.5500/ 2
- Open / Previous Close35.2000 / 34.8400
- Day Range
- 52 Week Range
- Volume6,768,067
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | LUV |
|---|---|---|
| 09:32 ET | 124014 | 35.045 |
| 09:33 ET | 30802 | 35.13 |
| 09:35 ET | 38575 | 34.79 |
| 09:37 ET | 16692 | 34.855 |
| 09:39 ET | 53804 | 34.78 |
| 09:42 ET | 24381 | 34.66 |
| 09:44 ET | 54323 | 34.7845 |
| 09:46 ET | 16289 | 34.72 |
| 09:48 ET | 10045 | 34.725 |
| 09:50 ET | 26388 | 34.8 |
| 09:51 ET | 23589 | 34.71 |
| 09:53 ET | 8601 | 34.72 |
| 09:55 ET | 13151 | 34.755 |
| 09:57 ET | 13542 | 34.75 |
| 10:00 ET | 22368 | 34.7321 |
| 10:02 ET | 20679 | 34.79 |
| 10:04 ET | 35103 | 34.82 |
| 10:06 ET | 32892 | 34.792 |
| 10:08 ET | 24283 | 34.73 |
| 10:09 ET | 12944 | 34.785 |
| 10:11 ET | 13497 | 34.82 |
| 10:13 ET | 47322 | 34.79 |
| 10:15 ET | 22462 | 34.705 |
| 10:18 ET | 6816 | 34.655 |
| 10:20 ET | 28419 | 34.65 |
| 10:22 ET | 22625 | 34.7 |
| 10:24 ET | 11830 | 34.61 |
| 10:26 ET | 14056 | 34.6 |
| 10:27 ET | 14533 | 34.65 |
| 10:29 ET | 16258 | 34.5889 |
| 10:31 ET | 66229 | 34.55 |
| 10:33 ET | 33905 | 34.61 |
| 10:36 ET | 16831 | 34.62 |
| 10:38 ET | 18928 | 34.615 |
| 10:40 ET | 21516 | 34.62 |
| 10:42 ET | 7479 | 34.64 |
| 10:44 ET | 13771 | 34.585 |
| 10:45 ET | 15556 | 34.63 |
| 10:47 ET | 32572 | 34.685 |
| 10:49 ET | 17723 | 34.6901 |
| 10:51 ET | 12183 | 34.595 |
| 10:54 ET | 19897 | 34.605 |
| 10:56 ET | 8115 | 34.615 |
| 10:58 ET | 15889 | 34.585 |
| 11:00 ET | 29839 | 34.605 |
| 11:02 ET | 46774 | 34.515 |
| 11:03 ET | 13488 | 34.6 |
| 11:05 ET | 15604 | 34.585 |
| 11:07 ET | 14764 | 34.59 |
| 11:09 ET | 23154 | 34.59 |
| 11:12 ET | 21916 | 34.55 |
| 11:14 ET | 22766 | 34.61 |
| 11:16 ET | 17328 | 34.6356 |
| 11:18 ET | 8755 | 34.585 |
| 11:20 ET | 16085 | 34.55 |
| 11:21 ET | 123042 | 34.515 |
| 11:23 ET | 22919 | 34.58 |
| 11:25 ET | 10623 | 34.65 |
| 11:27 ET | 8488 | 34.645 |
| 11:30 ET | 7824 | 34.675 |
| 11:32 ET | 12606 | 34.705 |
| 11:34 ET | 8876 | 34.7 |
| 11:36 ET | 16729 | 34.69 |
| 11:38 ET | 14880 | 34.7209 |
| 11:39 ET | 5778 | 34.72 |
| 11:41 ET | 20281 | 34.745 |
| 11:43 ET | 20348 | 34.795 |
| 11:45 ET | 7019 | 34.78 |
| 11:48 ET | 13899 | 34.775 |
| 11:50 ET | 11296 | 34.77 |
| 11:52 ET | 10893 | 34.81 |
| 11:54 ET | 16034 | 34.78 |
| 11:56 ET | 10490 | 34.755 |
| 11:57 ET | 9052 | 34.76 |
| 11:59 ET | 10579 | 34.745 |
| 12:01 ET | 7785 | 34.795 |
| 12:03 ET | 28410 | 34.77 |
| 12:06 ET | 7158 | 34.805 |
| 12:08 ET | 7980 | 34.76 |
| 12:10 ET | 14449 | 34.76 |
| 12:12 ET | 14452 | 34.6899 |
| 12:14 ET | 7058 | 34.705 |
| 12:15 ET | 7183 | 34.69 |
| 12:17 ET | 6498 | 34.685 |
| 12:19 ET | 11949 | 34.685 |
| 12:21 ET | 24114 | 34.715 |
| 12:24 ET | 11419 | 34.705 |
| 12:26 ET | 15512 | 34.645 |
| 12:28 ET | 13327 | 34.635 |
| 12:30 ET | 12224 | 34.635 |
| 12:32 ET | 19178 | 34.625 |
| 12:33 ET | 12900 | 34.625 |
| 12:35 ET | 9174 | 34.645 |
| 12:37 ET | 12673 | 34.635 |
| 12:39 ET | 16001 | 34.615 |
| 12:42 ET | 13370 | 34.585 |
| 12:44 ET | 11870 | 34.605 |
| 12:46 ET | 12506 | 34.6 |
| 12:48 ET | 27167 | 34.645 |
| 12:50 ET | 15185 | 34.625 |
| 12:51 ET | 12414 | 34.63 |
| 12:53 ET | 11514 | 34.615 |
| 12:55 ET | 21356 | 34.595 |
| 12:57 ET | 14681 | 34.6 |
| 01:00 ET | 15850 | 34.585 |
| 01:02 ET | 7113 | 34.595 |
| 01:04 ET | 11405 | 34.6 |
| 01:06 ET | 14804 | 34.62 |
| 01:08 ET | 24420 | 34.62 |
| 01:09 ET | 10405 | 34.655 |
| 01:11 ET | 8058 | 34.645 |
| 01:13 ET | 15586 | 34.575 |
| 01:15 ET | 52824 | 34.505 |
| 01:18 ET | 12097 | 34.53 |
| 01:20 ET | 12434 | 34.54 |
| 01:22 ET | 52441 | 34.545 |
| 01:24 ET | 10353 | 34.585 |
| 01:26 ET | 9045 | 34.575 |
| 01:27 ET | 18384 | 34.535 |
| 01:29 ET | 18543 | 34.445 |
| 01:31 ET | 8656 | 34.41 |
| 01:33 ET | 17077 | 34.405 |
| 01:36 ET | 41610 | 34.415 |
| 01:38 ET | 37301 | 34.32 |
| 01:40 ET | 17324 | 34.305 |
| 01:42 ET | 34688 | 34.29 |
| 01:44 ET | 15394 | 34.295 |
| 01:45 ET | 46486 | 34.25 |
| 01:47 ET | 39438 | 34.275 |
| 01:49 ET | 45136 | 34.2 |
| 01:51 ET | 29419 | 34.14 |
| 01:54 ET | 38660 | 34.145 |
| 01:56 ET | 22663 | 34.145 |
| 01:58 ET | 38473 | 34.155 |
| 02:00 ET | 21526 | 34.145 |
| 02:02 ET | 27590 | 34.25 |
| 02:03 ET | 19795 | 34.29 |
| 02:05 ET | 9771 | 34.315 |
| 02:07 ET | 14312 | 34.325 |
| 02:09 ET | 10002 | 34.36 |
| 02:12 ET | 6817 | 34.355 |
| 02:14 ET | 17027 | 34.35 |
| 02:16 ET | 11066 | 34.345 |
| 02:18 ET | 67962 | 34.325 |
| 02:20 ET | 14826 | 34.27 |
| 02:21 ET | 9752 | 34.255 |
| 02:23 ET | 9054 | 34.305 |
| 02:25 ET | 8872 | 34.27 |
| 02:27 ET | 8460 | 34.26 |
| 02:30 ET | 9257 | 34.305 |
| 02:32 ET | 7310 | 34.265 |
| 02:34 ET | 9255 | 34.28 |
| 02:36 ET | 12713 | 34.26 |
| 02:38 ET | 15491 | 34.275 |
| 02:39 ET | 12453 | 34.205 |
| 02:41 ET | 18297 | 34.205 |
| 02:43 ET | 15273 | 34.27 |
| 02:45 ET | 13286 | 34.305 |
| 02:48 ET | 19227 | 34.31 |
| 02:50 ET | 19433 | 34.245 |
| 02:52 ET | 13873 | 34.22 |
| 02:54 ET | 11053 | 34.22 |
| 02:56 ET | 26474 | 34.2546 |
| 02:57 ET | 10410 | 34.215 |
| 02:59 ET | 10304 | 34.2056 |
| 03:01 ET | 20558 | 34.2245 |
| 03:03 ET | 13918 | 34.265 |
| 03:06 ET | 15226 | 34.295 |
| 03:08 ET | 24588 | 34.305 |
| 03:10 ET | 20586 | 34.22 |
| 03:12 ET | 11243 | 34.225 |
| 03:14 ET | 22418 | 34.205 |
| 03:15 ET | 12513 | 34.22 |
| 03:17 ET | 36274 | 34.185 |
| 03:19 ET | 19124 | 34.1589 |
| 03:21 ET | 14482 | 34.135 |
| 03:24 ET | 44439 | 34.085 |
| 03:26 ET | 32566 | 34.1201 |
| 03:28 ET | 16881 | 34.155 |
| 03:30 ET | 20041 | 34.175 |
| 03:32 ET | 40951 | 34.145 |
| 03:33 ET | 22053 | 34.155 |
| 03:35 ET | 14266 | 34.155 |
| 03:37 ET | 33946 | 34.185 |
| 03:39 ET | 37082 | 34.14 |
| 03:42 ET | 41398 | 34.1 |
| 03:44 ET | 32448 | 34.075 |
| 03:46 ET | 17262 | 34.085 |
| 03:48 ET | 40739 | 34.075 |
| 03:50 ET | 36772 | 34.145 |
| 03:51 ET | 58520 | 34.175 |
| 03:53 ET | 94603 | 34.159 |
| 03:55 ET | 101637 | 34.175 |
| 03:57 ET | 166305 | 34.1781 |
| 04:00 ET | 1147179 | 34.18 |
Yesterday
SOUTHWEST AIRLINES ALERT: Bragar Eagel & Squire, P.C. is Investigating Southwest Airlines Co. on Behalf of Long-Term Stockholders and Encourages Investors to Contact the Firm, from 13 hours ago by Dow Jones
13 hours ago by Dow JonesEQUITY ALERT: Rosen Law Firm Announces Investigation of Breaches of Fiduciary Duties by the Directors and Officers of Southwest Airlines Co. -- LUV, from 15 hours ago by Dow Jones
15 hours ago by Dow JonesDJ Southwest Airlines Is Maintained at Equal-Weight by Barclays, from 20 hours ago by Dow Jones
20 hours ago by Dow Jones
Dec 5, 2024
DJ Southwest Airlines on Track for Highest Close Since July 2023 -- Data Talk, from 12:45PM ET on Thursday Dec 05, 2024 by Dow Jones
12:45PM ET on Thursday Dec 05, 2024 by Dow JonesDJ Southwest, American Airlines Hike Guidance. Why the Sector's Stocks Are Taking Off Again. -- Barrons.com, from 9:56AM ET on Thursday Dec 05, 2024 by Dow Jones
9:56AM ET on Thursday Dec 05, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Southwest Airlines Co | 20.5B | -266.6x | -29.91% |
Ryanair Holdings PLC | 22.3B | 16.1x | +40.43% |
Deutsche Lufthansa AG | 8.5B | 7.1x | -18.89% |
LATAM Airlines Group SA | 8.7B | 0.0x | -9.23% |
Air France KLM SA | 2.1B | 6.4x | -3.40% |
Alaska Air Group Inc | 6.9B | 21.9x | -12.33% |
Company Information
Southwest Airlines Co. (Southwest) operates Southwest Airlines, a passenger airline that provides scheduled air transportation in the United States and near-international markets. The Company's fare products include four categories: Wanna Get Away, Wanna Get Away Plus, Anytime, and Business Select to provide customers options when choosing a fare. It offers ancillary services, such as EarlyBird Check-In, Upgraded Boarding, and transportation of pets and unaccompanied minors, in accordance with Southwest’s respective policies. EarlyBird Check-In provides customers with automatic check-in and an assigned boarding position before general boarding positions become available. It has over 817 Boeing 737 aircraft in its fleet and serves 121 destinations in 42 states, the District of Columbia, the Commonwealth of Puerto Rico, and ten near-international countries: Mexico, Jamaica, The Bahamas, Aruba, Dominican Republic, Costa Rica, Belize, Cuba, the Cayman Islands, and Turks and Caicos.
Contact Information
- Headquarters
- 2702 Love Field Dr, PO Box 36611DALLAS, TX, United States 75235
- Phone
- 214-792-4000
- Fax
- ---
Executives
- Independent Director
- Rakesh Gangwal
- Chairman Emeritus
- Gary Kelly
- President, Chief Executive Officer, Vice Chairman of the Board
- Robert Jordan
- Chief Financial Officer, Executive Vice President
- Tammy Romo
- Chief Operating Officer
- Andrew Watterson
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $20.5B |
|---|---|
Revenue (TTM) | $27.4B |
Shares Outstanding | 599.7M |
Dividend Yield | 2.11% |
Annual Dividend Rate | 0.7200 USD |
Ex-Dividend Date | 12-26-24 |
Pay Date | 01-16-25 |
Beta | 1.16 |
EPS | $-0.13 |
Book Value | $17.63 |
P/E Ratio | -266.6x |
Price/Sales (TTM) | 0.7 |
Price/Cash Flow (TTM) | 12.7x |
Operating Margin | -1.32% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
