Wizz Air Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1,192.00 | 1,247.00 | 1,170.00 | 1,193.00 | 1,193.00 | 300,735 |
| 2024-09-04 | 1,240.00 | 1,268.00 | 1,178.00 | 1,209.00 | 1,209.00 | 560,983 |
| 2024-09-03 | 1,289.00 | 1,307.00 | 1,233.00 | 1,251.00 | 1,251.00 | 436,990 |
| 2024-09-02 | 1,339.00 | 1,368.00 | 1,280.00 | 1,288.00 | 1,288.00 | 365,446 |
| 2024-08-30 | 1,350.00 | 1,368.00 | 1,321.00 | 1,334.00 | 1,334.00 | 305,506 |
| 2024-08-29 | 1,329.00 | 1,361.00 | 1,316.00 | 1,346.00 | 1,346.00 | 214,696 |
| 2024-08-28 | 1,341.00 | 1,370.00 | 1,301.00 | 1,317.00 | 1,317.00 | 359,532 |
| 2024-08-27 | 1,265.00 | 1,372.34 | 1,260.00 | 1,337.00 | 1,337.00 | 808,508 |
| 2024-08-23 | 1,284.00 | 1,310.00 | 1,257.00 | 1,270.00 | 1,270.00 | 422,307 |
| 2024-08-22 | 1,255.00 | 1,295.00 | 1,254.00 | 1,284.00 | 1,284.00 | 284,470 |
| 2024-08-21 | 1,256.00 | 1,303.92 | 1,245.00 | 1,263.00 | 1,263.00 | 258,940 |
| 2024-08-20 | 1,266.00 | 1,301.00 | 1,244.00 | 1,251.00 | 1,251.00 | 263,831 |
| 2024-08-19 | 1,270.00 | 1,305.00 | 1,242.00 | 1,266.00 | 1,266.00 | 342,159 |
| 2024-08-16 | 1,245.00 | 1,280.00 | 1,218.64 | 1,261.00 | 1,261.00 | 440,356 |
| 2024-08-15 | 1,304.00 | 1,343.00 | 1,222.00 | 1,236.00 | 1,236.00 | 807,853 |
| 2024-08-14 | 1,388.00 | 1,390.00 | 1,300.00 | 1,312.00 | 1,312.00 | 513,500 |
| 2024-08-13 | 1,361.00 | 1,385.00 | 1,338.00 | 1,363.00 | 1,363.00 | 220,334 |
| 2024-08-12 | 1,378.00 | 1,427.00 | 1,348.00 | 1,348.00 | 1,348.00 | 262,817 |
| 2024-08-09 | 1,373.00 | 1,434.00 | 1,368.00 | 1,377.00 | 1,377.00 | 375,936 |
| 2024-08-08 | 1,393.00 | 1,451.00 | 1,357.00 | 1,371.00 | 1,371.00 | 895,206 |
| 2024-08-07 | 1,452.00 | 1,500.00 | 1,411.00 | 1,423.00 | 1,423.00 | 690,604 |
| 2024-08-06 | 1,458.00 | 1,506.00 | 1,400.00 | 1,449.00 | 1,449.00 | 601,239 |
| 2024-08-05 | 1,407.00 | 1,502.00 | 1,380.00 | 1,449.00 | 1,449.00 | 654,530 |
| 2024-08-02 | 1,488.00 | 1,518.83 | 1,382.00 | 1,448.00 | 1,448.00 | 2,454,152 |
| 2024-08-01 | 1,660.00 | 1,705.00 | 1,480.00 | 1,480.00 | 1,480.00 | 2,709,624 |
| 2024-07-31 | 1,925.00 | 2,030.00 | 1,913.00 | 1,913.00 | 1,913.00 | 374,272 |
| 2024-07-30 | 1,920.00 | 1,993.87 | 1,920.00 | 1,944.00 | 1,944.00 | 410,996 |
| 2024-07-29 | 1,970.00 | 1,987.00 | 1,915.00 | 1,915.00 | 1,915.00 | 364,322 |
| 2024-07-26 | 1,967.00 | 2,038.00 | 1,959.00 | 1,962.00 | 1,962.00 | 482,236 |
| 2024-07-25 | 1,967.00 | 2,094.00 | 1,920.00 | 1,967.00 | 1,967.00 | 688,459 |
| 2024-07-24 | 2,000.00 | 2,054.00 | 1,977.00 | 1,977.00 | 1,977.00 | 383,938 |
| 2024-07-23 | 2,024.00 | 2,066.00 | 1,924.00 | 1,985.00 | 1,985.00 | 910,644 |
| 2024-07-22 | 2,152.00 | 2,188.00 | 2,030.00 | 2,030.00 | 2,030.00 | 1,066,705 |
| 2024-07-19 | 2,200.00 | 2,280.00 | 2,182.00 | 2,256.00 | 2,256.00 | 210,226 |
| 2024-07-18 | 2,250.00 | 2,280.00 | 2,180.00 | 2,270.00 | 2,270.00 | 178,403 |
| 2024-07-17 | 2,246.00 | 2,286.00 | 2,066.00 | 2,244.00 | 2,244.00 | 233,554 |
| 2024-07-16 | 2,180.00 | 2,244.00 | 2,160.00 | 2,244.00 | 2,244.00 | 227,709 |
| 2024-07-15 | 2,154.00 | 2,190.00 | 2,138.00 | 2,184.00 | 2,184.00 | 162,783 |
| 2024-07-12 | 2,178.00 | 2,208.00 | 2,128.00 | 2,170.00 | 2,170.00 | 168,403 |
| 2024-07-11 | 2,144.00 | 2,188.00 | 2,098.00 | 2,188.00 | 2,188.00 | 271,858 |
| 2024-07-10 | 2,068.00 | 2,144.00 | 2,030.00 | 2,126.00 | 2,126.00 | 285,659 |
| 2024-07-09 | 2,114.00 | 2,132.00 | 2,068.00 | 2,074.00 | 2,074.00 | 466,831 |
| 2024-07-08 | 2,034.00 | 2,120.00 | 2,032.00 | 2,116.00 | 2,116.00 | 249,434 |
| 2024-07-05 | 2,070.00 | 2,178.00 | 2,016.00 | 2,042.00 | 2,042.00 | 379,790 |
| 2024-07-04 | 2,090.00 | 2,284.00 | 2,016.00 | 2,060.00 | 2,060.00 | 239,262 |
| 2024-07-03 | 2,082.00 | 2,102.00 | 2,014.00 | 2,072.00 | 2,072.00 | 676,074 |
| 2024-07-02 | 2,150.00 | 2,208.00 | 2,034.00 | 2,066.00 | 2,066.00 | 409,898 |
| 2024-07-01 | 2,264.00 | 2,286.00 | 2,150.00 | 2,150.00 | 2,150.00 | 183,314 |
| 2024-06-28 | 2,180.00 | 2,262.00 | 2,170.00 | 2,236.00 | 2,236.00 | 182,916 |
| 2024-06-27 | 2,216.00 | 2,244.00 | 2,184.00 | 2,194.00 | 2,194.00 | 148,096 |
| 2024-06-26 | 2,180.00 | 2,224.00 | 2,180.00 | 2,200.00 | 2,200.00 | 232,272 |
| 2024-06-25 | 2,200.00 | 2,244.00 | 2,183.62 | 2,210.00 | 2,210.00 | 218,885 |
| 2024-06-24 | 2,226.00 | 2,256.00 | 2,201.50 | 2,228.00 | 2,228.00 | 176,578 |
| 2024-06-21 | 2,270.00 | 2,292.00 | 2,206.00 | 2,216.00 | 2,216.00 | 738,885 |
| 2024-06-20 | 2,340.00 | 2,372.00 | 2,306.00 | 2,332.00 | 2,332.00 | 136,450 |
| 2024-06-19 | 2,294.00 | 2,402.00 | 2,286.00 | 2,348.00 | 2,348.00 | 229,987 |
| 2024-06-18 | 2,412.00 | 2,412.00 | 2,286.00 | 2,302.00 | 2,302.00 | 314,326 |
| 2024-06-17 | 2,450.00 | 2,476.00 | 2,294.00 | 2,344.00 | 2,344.00 | 228,447 |
| 2024-06-14 | 2,484.00 | 2,512.00 | 2,392.00 | 2,410.00 | 2,410.00 | 1,027,127 |
| 2024-06-13 | 2,498.00 | 2,536.00 | 2,482.43 | 2,492.00 | 2,492.00 | 667,197 |
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.