Wizz Air Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 1,982.50 | 2,002.00 | 1,916.00 | 1,980.50 | 1,980.50 | 491,680 |
| 2023-12-15 | 2,040.00 | 2,045.00 | 1,983.00 | 1,990.00 | 1,990.00 | 1,096,092 |
| 2023-12-14 | 1,983.00 | 2,011.00 | 1,923.00 | 2,010.00 | 2,010.00 | 652,316 |
| 2023-12-13 | 1,970.00 | 2,018.00 | 1,924.50 | 1,935.00 | 1,935.00 | 579,411 |
| 2023-12-12 | 2,055.00 | 2,068.00 | 1,953.00 | 1,984.00 | 1,984.00 | 601,106 |
| 2023-12-11 | 2,072.00 | 2,088.96 | 2,026.00 | 2,054.00 | 2,054.00 | 593,108 |
| 2023-12-08 | 2,010.00 | 2,077.06 | 1,931.00 | 2,077.00 | 2,077.00 | 395,980 |
| 2023-12-07 | 2,005.00 | 2,047.00 | 1,970.02 | 2,012.00 | 2,012.00 | 451,619 |
| 2023-12-06 | 1,934.50 | 2,023.30 | 1,850.00 | 2,023.00 | 2,023.00 | 354,029 |
| 2023-12-05 | 1,939.00 | 1,955.00 | 1,907.00 | 1,931.00 | 1,931.00 | 173,256 |
| 2023-12-04 | 1,888.50 | 1,958.50 | 1,877.50 | 1,944.00 | 1,944.00 | 430,368 |
| 2023-12-01 | 1,893.50 | 1,954.00 | 1,877.00 | 1,946.50 | 1,946.50 | 185,267 |
| 2023-11-30 | 1,888.00 | 1,904.50 | 1,835.50 | 1,883.00 | 1,883.00 | 321,878 |
| 2023-11-29 | 1,848.00 | 1,909.50 | 1,821.50 | 1,894.50 | 1,894.50 | 157,886 |
| 2023-11-28 | 1,873.00 | 1,912.50 | 1,813.00 | 1,848.00 | 1,848.00 | 256,431 |
| 2023-11-27 | 1,868.50 | 1,896.50 | 1,850.50 | 1,873.50 | 1,873.50 | 171,340 |
| 2023-11-24 | 1,854.50 | 1,875.50 | 1,845.50 | 1,857.00 | 1,857.00 | 89,862 |
| 2023-11-23 | 1,902.50 | 1,905.50 | 1,780.00 | 1,857.00 | 1,857.00 | 190,293 |
| 2023-11-22 | 1,840.00 | 1,939.50 | 1,840.00 | 1,891.50 | 1,891.50 | 275,919 |
| 2023-11-21 | 1,894.00 | 1,907.50 | 1,843.50 | 1,843.50 | 1,843.50 | 232,148 |
| 2023-11-20 | 1,875.50 | 1,905.50 | 1,838.50 | 1,905.50 | 1,905.50 | 248,514 |
| 2023-11-17 | 1,827.00 | 1,861.20 | 1,810.00 | 1,848.00 | 1,848.00 | 1,491,789 |
| 2023-11-16 | 1,835.50 | 1,873.50 | 1,812.00 | 1,812.00 | 1,812.00 | 325,025 |
| 2023-11-15 | 1,807.00 | 1,936.00 | 1,784.50 | 1,875.50 | 1,875.50 | 451,217 |
| 2023-11-14 | 1,672.00 | 1,838.50 | 1,600.00 | 1,799.00 | 1,799.00 | 654,703 |
| 2023-11-13 | 1,626.50 | 1,717.50 | 1,626.50 | 1,673.00 | 1,673.00 | 292,425 |
| 2023-11-10 | 1,670.00 | 1,710.00 | 1,567.50 | 1,655.00 | 1,655.00 | 593,665 |
| 2023-11-09 | 1,749.50 | 1,778.50 | 1,674.50 | 1,680.00 | 1,680.00 | 736,270 |
| 2023-11-08 | 1,826.00 | 1,863.00 | 1,780.00 | 1,863.00 | 1,863.00 | 537,467 |
| 2023-11-07 | 1,835.00 | 1,867.00 | 1,819.00 | 1,827.00 | 1,827.00 | 211,247 |
| 2023-11-06 | 1,864.50 | 1,923.00 | 1,807.00 | 1,841.00 | 1,841.00 | 470,390 |
| 2023-11-03 | 1,679.00 | 1,894.00 | 1,639.50 | 1,826.50 | 1,826.50 | 703,674 |
| 2023-11-02 | 1,591.00 | 1,679.50 | 1,546.50 | 1,651.50 | 1,651.50 | 281,028 |
| 2023-11-01 | 1,546.00 | 1,582.00 | 1,518.50 | 1,555.50 | 1,555.50 | 252,850 |
| 2023-10-31 | 1,648.50 | 1,648.50 | 1,546.50 | 1,546.50 | 1,546.50 | 235,305 |
| 2023-10-30 | 1,558.50 | 1,631.00 | 1,540.00 | 1,623.00 | 1,623.00 | 268,484 |
| 2023-10-27 | 1,578.00 | 1,586.50 | 1,528.50 | 1,550.00 | 1,550.00 | 394,729 |
| 2023-10-26 | 1,628.00 | 1,628.50 | 1,549.50 | 1,570.00 | 1,570.00 | 182,658 |
| 2023-10-25 | 1,624.00 | 1,638.50 | 1,572.00 | 1,624.00 | 1,624.00 | 151,356 |
| 2023-10-24 | 1,600.00 | 1,626.00 | 1,586.00 | 1,617.00 | 1,617.00 | 162,933 |
| 2023-10-23 | 1,578.50 | 1,600.00 | 1,538.00 | 1,587.50 | 1,587.50 | 211,842 |
| 2023-10-20 | 1,584.00 | 1,612.50 | 1,565.00 | 1,583.50 | 1,583.50 | 237,016 |
| 2023-10-19 | 1,600.00 | 1,621.00 | 1,572.50 | 1,607.00 | 1,607.00 | 264,120 |
| 2023-10-18 | 1,600.00 | 1,714.50 | 1,574.00 | 1,615.50 | 1,615.50 | 282,589 |
| 2023-10-17 | 1,690.50 | 1,724.50 | 1,620.00 | 1,696.00 | 1,696.00 | 138,818 |
| 2023-10-16 | 1,650.00 | 1,707.50 | 1,643.00 | 1,699.50 | 1,699.50 | 262,674 |
| 2023-10-13 | 1,760.00 | 1,837.50 | 1,656.50 | 1,656.50 | 1,656.50 | 462,178 |
| 2023-10-12 | 1,812.50 | 1,901.00 | 1,763.00 | 1,763.00 | 1,763.00 | 325,998 |
| 2023-10-11 | 1,817.00 | 1,833.00 | 1,800.00 | 1,817.50 | 1,817.50 | 452,235 |
| 2023-10-10 | 1,845.50 | 1,884.50 | 1,790.50 | 1,830.00 | 1,830.00 | 228,236 |
| 2023-10-09 | 1,878.50 | 1,878.50 | 1,748.00 | 1,811.00 | 1,811.00 | 494,861 |
| 2023-10-06 | 1,880.00 | 1,965.50 | 1,851.00 | 1,930.50 | 1,930.50 | 200,523 |
| 2023-10-05 | 1,861.00 | 1,946.50 | 1,861.00 | 1,920.00 | 1,920.00 | 170,616 |
| 2023-10-04 | 1,844.50 | 1,854.50 | 1,815.00 | 1,850.00 | 1,850.00 | 108,896 |
| 2023-10-03 | 1,925.00 | 1,930.00 | 1,832.50 | 1,847.50 | 1,847.50 | 215,297 |
| 2023-10-02 | 1,923.00 | 1,949.50 | 1,903.00 | 1,924.00 | 1,924.00 | 125,680 |
| 2023-09-29 | 1,887.00 | 1,935.50 | 1,876.50 | 1,920.00 | 1,920.00 | 614,485 |
| 2023-09-28 | 1,900.00 | 1,923.00 | 1,828.00 | 1,876.00 | 1,876.00 | 771,867 |
| 2023-09-27 | 1,940.00 | 1,989.00 | 1,917.50 | 1,919.50 | 1,919.50 | 363,839 |
| 2023-09-26 | 1,833.00 | 1,983.00 | 1,827.87 | 1,917.50 | 1,917.50 | 308,422 |
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.