Wizz Air Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 970.00 | 974.50 | 947.50 | 952.00 | 952.00 | 482,313 |
| 2026-10-22 | 987.00 | 989.00 | 971.00 | 975.50 | 975.50 | 1,017,948 |
| 2026-10-21 | 975.00 | 1,004.00 | 962.50 | 1,004.00 | 1,004.00 | 1,101,209 |
| 2026-10-20 | 966.00 | 1,013.00 | 947.60 | 989.00 | 989.00 | 1,509,813 |
| 2026-10-19 | 968.00 | 970.00 | 670.50 | 970.00 | 970.00 | 570,743 |
| 2026-10-16 | 980.00 | 989.50 | 971.00 | 977.00 | 977.00 | 616,785 |
| 2026-10-15 | 975.00 | 994.50 | 965.00 | 981.50 | 981.50 | 728,629 |
| 2026-10-14 | 1,007.00 | 1,008.00 | 980.50 | 980.50 | 980.50 | 741,309 |
| 2026-10-13 | 1,012.00 | 1,030.00 | 1,001.00 | 1,007.00 | 1,007.00 | 507,878 |
| 2026-10-12 | 1,035.00 | 1,035.00 | 1,013.00 | 1,013.00 | 1,013.00 | 225,713 |
| 2026-10-09 | 1,028.00 | 1,049.00 | 1,013.00 | 1,013.00 | 1,013.00 | 954,223 |
| 2026-10-08 | 1,008.00 | 1,015.00 | 985.50 | 1,004.00 | 1,004.00 | 983,521 |
| 2026-10-07 | 1,038.00 | 1,050.00 | 1,025.00 | 1,030.00 | 1,030.00 | 449,342 |
| 2026-10-06 | 1,050.00 | 1,060.00 | 1,038.00 | 1,047.00 | 1,047.00 | 388,391 |
| 2026-10-05 | 1,050.00 | 1,061.00 | 1,029.00 | 1,039.00 | 1,039.00 | 252,778 |
| 2026-10-02 | 1,030.00 | 1,053.00 | 1,024.00 | 1,052.00 | 1,052.00 | 580,259 |
| 2026-10-01 | 1,049.00 | 1,060.00 | 1,027.00 | 1,030.00 | 1,030.00 | 644,069 |
| 2026-09-30 | 1,078.00 | 1,087.00 | 1,053.00 | 1,053.00 | 1,053.00 | 609,802 |
| 2026-09-29 | 1,040.00 | 1,075.00 | 1,035.00 | 1,061.00 | 1,061.00 | 498,414 |
| 2026-09-28 | 1,056.00 | 1,065.00 | 1,039.00 | 1,039.00 | 1,039.00 | 436,213 |
| 2026-09-25 | 1,050.00 | 1,063.00 | 1,040.00 | 1,055.00 | 1,055.00 | 639,306 |
| 2026-09-24 | 1,009.00 | 1,040.00 | 999.50 | 1,024.00 | 1,024.00 | 603,301 |
| 2026-09-23 | 1,070.00 | 1,072.00 | 1,015.00 | 1,021.00 | 1,021.00 | 473,138 |
| 2026-09-22 | 1,014.00 | 1,069.00 | 1,000.02 | 1,052.00 | 1,052.00 | 1,580,352 |
| 2026-09-21 | 1,005.00 | 1,017.00 | 986.00 | 1,014.00 | 1,014.00 | 884,800 |
| 2026-09-18 | 980.00 | 1,020.00 | 969.50 | 988.50 | 988.50 | 1,188,770 |
| 2026-09-17 | 975.00 | 1,006.00 | 966.50 | 985.00 | 985.00 | 1,443,806 |
| 2026-09-16 | 940.00 | 965.50 | 926.50 | 952.50 | 952.50 | 913,848 |
| 2026-09-15 | 978.00 | 989.00 | 925.00 | 931.50 | 931.50 | 1,599,879 |
| 2026-09-14 | 1,015.00 | 1,015.00 | 947.00 | 978.00 | 978.00 | 1,685,752 |
| 2026-09-11 | 1,023.00 | 1,040.00 | 1,007.00 | 1,016.00 | 1,016.00 | 679,858 |
| 2026-09-10 | 1,025.00 | 1,045.00 | 1,016.00 | 1,021.00 | 1,021.00 | 515,173 |
| 2026-09-09 | 1,045.00 | 1,048.00 | 1,010.00 | 1,014.00 | 1,014.00 | 586,323 |
| 2026-09-08 | 1,041.00 | 1,057.00 | 1,030.00 | 1,053.00 | 1,053.00 | 781,318 |
| 2026-09-07 | 1,069.00 | 1,084.00 | 1,058.00 | 1,059.00 | 1,059.00 | 377,316 |
| 2026-09-04 | 1,073.00 | 1,086.00 | 1,062.00 | 1,075.00 | 1,075.00 | 359,525 |
| 2026-09-03 | 1,074.00 | 1,087.00 | 1,061.00 | 1,075.00 | 1,075.00 | 376,222 |
| 2026-09-02 | 1,045.00 | 1,085.00 | 1,040.00 | 1,069.00 | 1,069.00 | 538,553 |
| 2026-09-01 | 1,076.00 | 1,090.00 | 1,051.00 | 1,061.00 | 1,061.00 | 696,935 |
| 2026-08-28 | 1,106.00 | 1,126.00 | 1,097.15 | 1,101.00 | 1,101.00 | 573,925 |
| 2026-08-27 | 1,123.00 | 1,138.00 | 1,100.24 | 1,104.00 | 1,104.00 | 477,994 |
| 2026-08-26 | 1,094.00 | 1,130.00 | 1,088.00 | 1,122.00 | 1,122.00 | 1,096,676 |
| 2026-08-25 | 1,056.00 | 1,087.00 | 1,056.00 | 1,085.00 | 1,085.00 | 630,418 |
| 2026-08-24 | 1,075.00 | 1,084.00 | 1,055.00 | 1,059.00 | 1,059.00 | 372,689 |
| 2026-08-21 | 1,035.00 | 1,062.00 | 1,034.00 | 1,060.00 | 1,060.00 | 312,586 |
| 2026-08-20 | 1,050.00 | 1,057.00 | 1,023.00 | 1,033.00 | 1,033.00 | 445,527 |
| 2026-08-19 | 1,043.00 | 1,071.00 | 1,040.00 | 1,051.00 | 1,051.00 | 374,529 |
| 2026-08-18 | 1,061.00 | 1,074.00 | 1,046.00 | 1,046.00 | 1,046.00 | 442,318 |
| 2026-08-17 | 1,086.00 | 1,090.00 | 1,065.00 | 1,070.00 | 1,070.00 | 359,141 |
| 2026-08-14 | 1,090.00 | 1,095.05 | 1,071.97 | 1,080.00 | 1,080.00 | 338,352 |
| 2026-08-13 | 1,080.00 | 1,090.00 | 1,068.00 | 1,080.00 | 1,080.00 | 372,791 |
| 2026-08-12 | 1,053.00 | 1,085.00 | 1,050.00 | 1,070.00 | 1,070.00 | 756,413 |
| 2026-08-11 | 1,076.00 | 1,092.00 | 1,067.00 | 1,078.00 | 1,078.00 | 552,664 |
| 2026-08-10 | 1,095.00 | 1,095.00 | 1,066.00 | 1,082.00 | 1,082.00 | 549,801 |
| 2026-08-07 | 1,098.00 | 1,121.00 | 1,085.00 | 1,095.00 | 1,095.00 | 926,954 |
| 2026-08-06 | 1,093.00 | 1,127.00 | 1,081.00 | 1,110.00 | 1,110.00 | 1,566,781 |
| 2026-08-05 | 1,170.00 | 1,184.00 | 1,145.66 | 1,147.00 | 1,147.00 | 782,650 |
| 2026-08-04 | 1,119.00 | 1,157.00 | 1,081.00 | 1,157.00 | 1,157.00 | 969,383 |
| 2026-08-03 | 1,094.00 | 1,135.00 | 1,088.00 | 1,113.00 | 1,113.00 | 962,312 |
| 2026-07-31 | 1,071.00 | 1,089.00 | 1,058.00 | 1,062.00 | 1,062.00 | 423,247 |
Page 1 of 22 · 1,262 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.