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
2024-03-142,221.002,248.002,116.842,150.002,150.00457,827
2024-03-132,275.002,305.002,190.002,229.002,229.00588,219
2024-03-122,351.002,365.002,244.002,282.002,282.00347,266
2024-03-112,290.002,369.002,110.002,338.002,338.00307,398
2024-03-082,278.002,370.002,278.002,317.002,317.00239,172
2024-03-072,260.002,340.002,222.002,315.002,315.00675,094
2024-03-062,225.002,285.002,195.002,255.002,255.00285,099
2024-03-052,155.002,207.002,138.002,194.002,194.00398,130
2024-03-042,245.002,246.002,174.002,215.002,215.00200,813
2024-03-012,151.002,243.002,124.002,235.002,235.00526,580
2024-02-292,209.002,223.002,136.972,137.002,137.00220,106
2024-02-282,242.002,261.002,178.002,196.002,196.00132,526
2024-02-272,175.002,270.002,159.002,248.002,248.00530,152
2024-02-262,210.002,270.002,161.002,192.002,192.00304,187
2024-02-232,217.002,229.002,155.002,221.002,221.00317,491
2024-02-222,147.002,220.002,103.002,195.002,195.00623,378
2024-02-212,022.002,102.001,985.002,101.002,101.00138,271
2024-02-202,072.002,180.002,047.802,059.002,059.00129,540
2024-02-192,051.002,099.001,985.002,094.002,094.00240,066
2024-02-162,129.002,180.002,000.002,064.002,064.00133,129
2024-02-152,115.002,153.002,055.002,109.002,109.00187,511
2024-02-142,092.002,118.002,000.002,068.002,068.00415,435
2024-02-132,042.002,113.002,000.002,063.002,063.00228,406
2024-02-122,070.002,124.002,017.002,100.002,100.00203,854
2024-02-092,128.002,150.002,019.002,049.002,049.00357,706
2024-02-082,165.002,237.002,108.002,114.002,114.00274,258
2024-02-072,160.002,181.612,131.002,179.002,179.00329,521
2024-02-062,200.002,200.002,107.002,161.002,161.00383,034
2024-02-052,190.002,260.002,134.002,168.002,168.00467,959
2024-02-022,070.002,215.001,972.002,188.002,188.00685,376
2024-02-011,961.502,048.001,961.001,984.001,984.00445,644
2024-01-311,983.002,049.001,925.001,989.001,989.00348,421
2024-01-302,059.002,065.001,956.002,006.002,006.00341,037
2024-01-292,024.002,063.001,926.002,030.002,030.00635,068
2024-01-261,962.002,087.001,934.502,050.002,050.00520,990
2024-01-251,866.502,030.001,852.001,946.501,946.501,135,398
2024-01-241,982.002,049.001,967.002,030.002,030.00741,546
2024-01-231,836.501,952.501,748.501,940.001,940.00669,363
2024-01-221,896.001,940.501,795.501,818.501,818.50689,194
2024-01-191,985.502,014.001,864.501,881.001,881.00632,743
2024-01-181,997.002,000.001,923.001,975.501,975.50302,072
2024-01-171,985.002,022.001,932.001,940.501,940.50290,819
2024-01-162,030.002,051.001,986.002,022.002,022.00394,362
2024-01-152,056.002,078.002,016.002,046.002,046.00427,869
2024-01-122,147.002,160.002,065.002,071.002,071.00453,535
2024-01-112,175.002,190.002,102.002,131.002,131.00481,588
2024-01-102,183.002,213.902,165.782,166.002,166.00994,635
2024-01-092,250.002,253.002,179.002,212.002,212.00280,691
2024-01-082,185.002,264.002,132.002,239.002,239.001,469,339
2024-01-052,098.002,149.002,072.362,137.002,137.00447,077
2024-01-042,129.002,165.002,075.002,122.002,122.00511,600
2024-01-032,203.002,212.002,114.002,116.002,116.00659,038
2024-01-022,210.002,290.002,187.002,216.002,216.00665,046
2023-12-292,209.002,226.002,201.002,211.002,211.0095,775
2023-12-282,211.002,213.002,170.002,210.002,210.00187,735
2023-12-272,186.002,224.002,163.002,211.002,211.00204,343
2023-12-222,171.002,200.002,150.002,186.002,186.00155,494
2023-12-212,144.002,188.002,115.002,177.002,177.00319,025
2023-12-202,130.002,193.002,107.002,160.002,160.00553,195
2023-12-191,941.502,115.001,910.002,107.002,107.00483,490
← NewerPage 12 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.