See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← WIZZ.LSE stock page

Wizz Air Holdings PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-122,498.002,548.002,482.002,536.002,536.00176,867
2024-06-112,486.002,512.002,470.002,504.002,504.00256,019
2024-06-102,420.002,480.002,400.002,480.002,480.00189,697
2024-06-072,454.002,482.002,418.002,456.002,456.00454,368
2024-06-062,462.002,468.002,418.842,452.002,452.00139,705
2024-06-052,442.002,462.002,342.002,430.002,430.00211,325
2024-06-042,352.002,498.002,348.002,420.002,420.00987,502
2024-06-032,306.002,414.002,292.002,414.002,414.00439,652
2024-05-312,208.002,304.002,182.002,292.002,292.00657,080
2024-05-302,138.002,208.002,124.002,196.002,196.00301,941
2024-05-292,198.002,228.002,112.002,138.002,138.00495,087
2024-05-282,162.002,209.182,142.002,200.002,200.00503,530
2024-05-242,136.002,206.042,128.002,166.002,166.00379,012
2024-05-232,000.002,182.001,992.002,168.002,168.00796,443
2024-05-221,948.001,978.001,871.001,962.001,962.00553,493
2024-05-211,994.002,012.001,927.001,950.001,950.00402,273
2024-05-202,026.002,060.001,976.002,000.002,000.00486,891
2024-05-172,112.002,116.002,020.002,020.002,020.00480,069
2024-05-162,238.002,238.002,106.002,116.002,116.00576,548
2024-05-152,210.002,260.002,188.002,218.002,218.00186,201
2024-05-142,220.002,220.002,132.002,210.002,210.00305,546
2024-05-132,198.002,248.002,082.002,202.002,202.00189,930
2024-05-102,136.002,248.002,136.002,216.002,216.00422,344
2024-05-092,180.002,240.002,106.002,140.002,140.00336,865
2024-05-082,080.002,194.002,070.002,192.002,192.00357,116
2024-05-072,260.002,338.002,082.002,082.002,082.00852,820
2024-05-032,246.002,292.002,216.002,240.002,240.00159,292
2024-05-022,204.002,258.002,142.002,250.002,250.00338,731
2024-05-012,220.002,236.022,134.002,200.002,200.00251,847
2024-04-302,182.002,234.002,180.002,226.002,226.00302,218
2024-04-292,200.002,232.002,150.002,232.002,232.00218,206
2024-04-262,158.002,216.002,102.002,198.002,198.00439,963
2024-04-252,178.002,238.002,102.002,116.002,116.00531,268
2024-04-242,138.002,166.001,992.002,114.002,114.00222,737
2024-04-232,170.002,210.002,133.342,138.002,138.00408,653
2024-04-222,178.002,236.001,992.002,186.002,186.00297,039
2024-04-192,068.002,146.001,980.002,146.002,146.00471,470
2024-04-182,030.002,118.111,975.002,118.002,118.00565,801
2024-04-171,948.002,038.001,932.001,987.001,987.00520,552
2024-04-161,980.002,030.001,923.001,959.001,959.00429,342
2024-04-152,160.002,182.002,010.002,016.002,016.00999,361
2024-04-122,292.002,354.002,093.682,094.002,094.001,796,289
2024-04-112,322.002,374.002,234.002,280.002,280.00538,695
2024-04-102,332.002,424.002,296.002,354.002,354.00563,609
2024-04-092,250.002,342.002,228.002,310.002,310.001,350,713
2024-04-082,246.002,314.002,228.652,260.002,260.00295,477
2024-04-052,218.002,284.002,176.002,208.002,208.00902,330
2024-04-042,156.002,302.002,143.392,270.002,270.00494,307
2024-04-032,120.002,164.222,104.002,164.002,164.00604,449
2024-04-022,150.002,190.002,084.002,120.002,120.00823,186
2024-03-282,098.002,150.002,050.002,146.002,146.00562,252
2024-03-272,068.002,130.001,980.002,103.002,103.00609,986
2024-03-262,003.002,088.001,980.002,086.002,086.00191,948
2024-03-252,003.002,052.001,986.002,016.002,016.00666,970
2024-03-222,116.002,150.002,009.002,034.002,034.00499,382
2024-03-212,178.002,194.002,050.002,078.002,078.00870,240
2024-03-202,083.002,198.002,082.002,114.002,114.00161,685
2024-03-192,104.002,133.082,046.002,101.002,101.00412,267
2024-03-182,147.002,165.002,050.002,073.002,073.00274,348
2024-03-152,129.002,177.002,067.002,145.002,145.00694,774
← NewerPage 11 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.