Southwest Airlines Co Historical Data - SWN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Southwest Airlines Co (SWN)
Southwest Airlines Co (SWN) Historical

Southwest Airlines Co (SWN)

29.335

0.195

( 0.67% )

Updated: 03:03:17

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.87	3.05638503425	28.465	29.575	28.465	855	28.85674304	DE
4	-0.89	-2.94458229942	30.225	31.53	28.28	631	29.14414735	DE
12	-1.39	-4.52400325468	30.725	33.729999	28.28	568	30.9520782	DE
26	5.5	23.0753094189	23.835	33.729999	23.835	901	28.94249687	DE
52	-2.37	-7.47516164643	31.705	33.729999	21.375	842	27.63878638	DE
156	-10.625	-26.5890890891	39.96	46.505	20.739999	832	29.41346715	DE
260	-21.285	-42.0485973923	50.62	54.87	20.739999	713	32.52452121	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740086820	28.91	-0.22	-0.76	28.725	28.91	28.725	417
1740000420	29.13	0.32	1.13	28.845	29.13	28.72	251
1739914020	28.805	-0.3	-1.03	29.21	29.575	28.76	2940
1739827620	29.105	0.37	1.27	29.045	29.105	28.79	382
1739568420	28.74	0.46	1.63	28.465	28.74	28.465	287
1739482020	28.28	-0.37	-1.29	28.545	28.545	28.28	1924
1739395620	28.65	0.02	0.07	28.87	28.87	28.475	623
1739309220	28.63	-1.37	-4.55	28.8	28.8	28.63	257
1739222820	29.995	-0.11	-0.37	29.96	29.995	29.96	16
1738963620	30.105	0.48	1.64	30.08	30.105	30.08	5
1738877220	29.62	-0.37	-1.23	29.81	29.81	29.615	1812
1738790820	29.99	0.41	1.39	29.595	29.99	29.285	737
1738704420	29.58	-0.08	-0.27	29.415	29.67	29.415	686
1738618020	29.66	0.13	0.44	29.575	29.66	29.295	496
1738358820	29.53	-2	-6.34	30.42	30.42	29.53	232
1738272420	31.53	1.13	3.72	30.895	31.53	30.895	46
1738186020	30.4	0.2	0.68	30.65	30.65	30.4	629
1738099620	30.195	0	0.00	30.195	30.195	30.195	0
1738013220	30.195	-0.31	-1.00	30.195	30.195	30.195	190
1737754020	30.5	-0.35	-1.13	30.225	30.5	30.175	62
1737667620	30.85	-1.22	-3.80	30.815	30.91	30.295	1179
1737581220	32.07	0.48	1.52	32.07	32.07	32.07	311
1737494820	31.59	0.41	1.31	30.915	31.59	30.915	1765
1737408420	31.18	0.38	1.25	31.21	31.21	31.18	4
1737149220	30.795	0.15	0.49	30.795	30.795	30.795	323
1737062820	30.645	-1.2	-3.77	30.945	31.175	30.645	465
1736976420	31.845	-0.23	-0.72	32.345	32.345	31.845	31
1736890020	32.075	-0.42	-1.29	32.075	32.075	32.075	63
1736803620	32.494999	0.11	0.34	32.494999	32.494999	32.494999	4
1736544420	32.384999	0.5	1.57	32.225	32.674999	32.225	593
1736458020	31.885	0.13	0.39	31.885	31.885	31.885	316
1736371620	31.76	-0.51	-1.58	31.795	31.795	31.615	964
1736285220	32.27	0.04	0.11	32.645	32.645	32.27	33
1736198820	32.235	-0.27	-0.82	32.505	32.505	32.235	250
1735939620	32.5	22.86	237.06	32.39	32.5	32.39	1277
1735853220	9.6420999	-22.62	-70.11	32.33	32.805	9.6420999	7035
1735594020	32.259999	-0.25	-0.77	32.71	32.71	32.259999	105
1735334820	32.509999	0.24	0.76	32.53	32.765	32.46	556
1734989220	32.265	0.46	1.43	32.145	32.265	31.935	73
1734730020	31.81	0.14	0.44	30.99	31.81	30.99	500
1734643620	31.67	-0.38	-1.19	31.465	31.67	31.2	791
1734557220	32.049999	0.86	2.76	32.049999	32.049999	32.049999	150
1734470820	31.19	0.02	0.06	31.05	31.19	31.045	606
1734384420	31.17	-0.43	-1.36	31.57	31.695	31.17	108
1734125220	31.6	-0.4	-1.25	31.64	31.64	31.6	141
1734038820	32	-0.2	-0.62	32	32	32	38
1733952420	32.2	0.42	1.32	31.725	32.2	31.725	223
1733866020	31.78	-0.49	-1.52	32.02	32.04	31.78	87
1733779620	32.27	-0.25	-0.77	32.455	32.455	32.005	1112
1733520420	32.52	-0.78	-2.33	32.725	32.955	32.5	1290
1733434020	33.295	1.09	3.38	32.46	33.729999	32.4	3164
1733347620	32.205	0.46	1.45	31.41	32.205	31.41	1565
1733261220	31.745	0.4	1.26	31.245	31.745	31.245	266
1733174820	31.35	0.65	2.12	30.6	31.35	30.6	287
1732915620	30.7	-0.18	-0.58	30.725	30.725	30.7	23
1732829220	30.88	0.26	0.85	30.88	30.88	30.88	100
1732742820	30.62	0	0.00	30.62	30.62	30.62	0
1732656420	30.62	-0.2	-0.65	30.8	30.975	30.3	1647
1732570020	30.82	0.31	1.00	30.84	31.12	30.695	1074
1732310820	30.515	0.15	0.48	30.48	30.515	30.48	160
1732224420	30.37	-0.26	-0.85	30.105	30.37	30.105	2298

Southwest Airlines

Morgan Stanley BV

BNP Paribas Issuance

Vontobel Financial Produ...

3x Long Nvidia Daily Etp

Cass Information Systems

Societe Generale Effekten

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions