EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0L8F: Southwest Airlines CO

10 Nov 2025
LAST:

32.62

CHANGE:
 1.01		OPEN:
32.70		HIGH:
33.31		ASK:
0.00		VOLUME:
732
CHG(%):
3.18		PREV:
31.61		LOW:
32.62		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Nov 2532.7033.3132.6232.62732
07 Nov 2531.1831.7231.0631.611.2K
06 Nov 2531.3531.8731.1131.622.3K
05 Nov 2529.9331.5829.8131.588.3K
04 Nov 2529.9230.1329.2930.075.6K
03 Nov 2529.8230.6529.8230.651.4K
31 Oct 2530.0030.3729.9230.10456
30 Oct 2530.8930.8930.0830.084.5K
29 Oct 2531.1831.1830.5530.714.2K
28 Oct 2532.1532.2031.1031.117.8K

COMPANY PROFILE

Name:Southwest Airlines CO
About:Southwest Airlines Co. operates as a passenger airline company that provides scheduled air transportation services in the United States and near-international markets. As of December 31, 2024, the company operated a total fleet of 803 Boeing 737 aircraft; and served 117 destinations in 42 states, the District of Columbia, and the Commonwealth of Puerto Rico, as well as ten near-international countries, including Mexico, Jamaica, the Bahamas, Aruba, the Dominican Republic, Costa Rica, Belize, Cuba, the Cayman Islands, and Turks and Caicos. It also provides inflight entertainment and connectivity services; and Rapid Rewards loyalty program that enables program members to earn points for dollars spent on Southwest base fares. In addition, the company offers a suite of digital platforms to support customers' travel needs, including websites and apps; and SWABIZ, an online booking tool. Further, it provides ancillary services, such as Southwest's EarlyBird Check-In, upgraded boarding, and transportation of pets and unaccompanied minors. Southwest Airlines Co. was incorporated in 1967 and is headquartered in Dallas, Texas.
Address:P.O. Box 36611, Dallas, TX, United States, 75235-1611
Website:https://www.southwest.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

Trailing P/E:0.32 
PEG Ratio:0.07 
Price to Sales:0.60 
Price to Book:2.03 
Profit Margin:0.01 
Operating Margin:0.01 
Return on Assets:0.01 
Return on Equity:0.04 
EPS Ratio:0.97 
DivYield:0.02 
Div/Share:0.72 
Revenue:27.551B 
EBITDA:1.685B 
Shares:562.31M 
Market Cap:18.34B 

TECHNICAL INDICATORS

MA5:31.503.5%
MA10:31.015.2%
MA20:32.131.5%
MA50:32.061.7%
MA100:32.490.4%
MA200:31.523.5%
STO9:78.55
STO14:51.83
RSI14:39.36 
WPR14:-31.95
MTM14:-1.20
ROC14:-0.04 
ATR:1.23 
Week High:33.312.1%
Week Low:29.2911.4%
Month High:34.987.3%
Month Low:29.293.5%
Year High:37.9116.2%
Year Low:24.1035.4%
Volatility:32.01 

RECENT DIVIDENDS

Date Amount
03 Sep 2025$0.18
18 Jun 2025$0.18
17 Jun 2025$0.18
12 Mar 2025$0.18
11 Mar 2025$0.18
26 Dec 2024$0.18
04 Sep 2024$0.18
18 Jun 2024$0.18
05 Mar 2024$0.18
20 Dec 2023$0.18