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
2023-09-251,905.501,924.001,852.001,855.501,855.50291,806
2023-09-221,900.001,932.201,866.501,920.001,920.00283,121
2023-09-211,927.001,944.501,904.001,910.001,910.00193,229
2023-09-201,935.001,984.501,935.001,945.001,945.00205,848
2023-09-191,984.002,007.001,927.001,938.501,938.50258,967
2023-09-182,048.002,048.001,958.501,990.501,990.50250,291
2023-09-152,086.002,089.002,034.002,060.002,060.00302,412
2023-09-141,987.502,067.001,961.502,055.002,055.00319,091
2023-09-131,999.002,056.001,965.002,016.002,016.00268,760
2023-09-121,960.002,053.001,885.001,971.501,971.50352,274
2023-09-112,038.002,066.001,940.001,954.501,954.50353,546
2023-09-082,041.002,091.002,033.002,044.002,044.00209,257
2023-09-072,064.002,125.002,057.002,057.002,057.00212,802
2023-09-062,163.002,212.002,090.002,090.002,090.00200,513
2023-09-052,191.002,224.002,161.002,197.002,197.00188,739
2023-09-042,229.002,283.662,203.002,231.002,231.00138,808
2023-09-012,250.002,288.002,200.002,200.002,200.00203,493
2023-08-312,222.002,316.002,222.002,253.002,253.00250,569
2023-08-302,317.002,317.002,200.002,241.002,241.00126,279
2023-08-292,193.002,281.002,191.002,248.002,248.00219,929
2023-08-252,205.002,225.002,158.002,158.002,158.00220,207
2023-08-242,334.002,341.002,213.002,213.002,213.00382,886
2023-08-232,226.002,317.002,226.002,317.002,317.00282,748
2023-08-222,234.002,274.002,208.802,262.002,262.00200,663
2023-08-212,151.002,234.002,151.002,199.002,199.00234,051
2023-08-182,239.002,239.002,101.002,171.002,171.00470,866
2023-08-172,213.002,252.002,185.002,187.002,187.0099,556
2023-08-162,233.002,288.002,215.002,232.002,232.00126,750
2023-08-152,280.002,317.002,204.002,233.002,233.00173,250
2023-08-142,320.002,345.002,248.002,274.002,274.00266,361
2023-08-112,315.002,385.002,309.002,315.002,315.00238,259
2023-08-102,400.002,428.002,327.002,327.002,327.00242,494
2023-08-092,339.002,424.002,339.002,385.002,385.00441,801
2023-08-082,255.002,321.002,250.002,319.002,319.00234,289
2023-08-072,369.002,400.782,300.002,300.002,300.00203,800
2023-08-042,314.002,418.742,296.002,369.002,369.00258,047
2023-08-032,310.002,363.002,179.002,314.002,314.00635,410
2023-08-022,362.002,439.002,308.002,362.002,362.00327,607
2023-08-012,427.002,455.002,362.002,380.002,380.00203,969
2023-07-312,386.002,421.002,333.002,373.002,373.00244,991
2023-07-282,420.002,469.752,365.002,392.002,392.00245,389
2023-07-272,464.002,464.002,408.002,408.002,408.00209,526
2023-07-262,438.002,471.952,406.002,421.002,421.00408,810
2023-07-252,510.002,522.002,384.002,408.002,408.00436,134
2023-07-242,626.002,660.002,490.002,496.002,496.00377,141
2023-07-212,610.002,697.602,610.002,667.002,667.00140,714
2023-07-202,757.002,783.602,633.002,633.002,633.00190,195
2023-07-192,653.002,788.002,653.002,755.002,755.00292,821
2023-07-182,657.002,695.002,619.002,621.002,621.00234,407
2023-07-172,655.002,703.002,655.002,661.002,661.00169,053
2023-07-142,761.002,786.002,676.002,676.002,676.00218,860
2023-07-132,742.002,837.002,742.002,771.002,771.00346,470
2023-07-122,650.002,781.002,650.002,747.002,747.00228,053
2023-07-112,677.002,717.752,667.002,712.002,712.00297,151
2023-07-102,671.002,706.002,650.002,658.002,658.00533,084
2023-07-072,650.002,710.002,613.002,705.002,705.00183,678
2023-07-062,747.002,747.002,589.452,591.002,591.00533,424
2023-07-052,835.002,855.002,762.002,776.002,776.00241,580
2023-07-042,793.002,864.002,770.002,860.002,860.00194,420
2023-07-032,766.002,809.002,731.002,793.002,793.00146,648
← NewerPage 14 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.