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▲ 0.00%
← WIZZ.LSE stock page

Wizz Air Holdings PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-302,734.002,758.002,660.002,735.002,735.00189,527
2023-06-292,857.002,857.002,706.002,719.002,719.00298,838
2023-06-282,840.002,884.002,778.002,803.002,803.00279,032
2023-06-272,779.002,811.992,722.002,795.002,795.00166,528
2023-06-262,656.002,772.002,643.002,748.002,748.00261,926
2023-06-232,738.002,789.002,645.002,645.002,645.00286,075
2023-06-222,805.002,859.002,744.002,798.002,798.00274,668
2023-06-212,866.002,904.002,809.002,846.002,846.00335,104
2023-06-202,883.002,949.002,871.252,900.002,900.00148,076
2023-06-192,937.002,972.002,892.292,941.002,941.00163,791
2023-06-162,881.002,968.002,863.202,960.002,960.00712,095
2023-06-152,871.002,900.002,843.202,871.002,871.00165,705
2023-06-142,930.002,950.002,842.002,842.002,842.00297,392
2023-06-132,821.002,882.002,808.002,830.002,830.00249,299
2023-06-122,774.002,873.002,741.002,842.002,842.00378,207
2023-06-092,711.002,766.002,620.002,725.002,725.00892,543
2023-06-082,870.002,928.002,624.202,655.002,655.00508,904
2023-06-072,774.002,837.002,767.002,778.002,778.00332,549
2023-06-062,770.002,791.002,730.002,780.002,780.00153,842
2023-06-052,762.002,825.002,747.002,771.002,771.00158,096
2023-06-022,816.002,816.002,723.002,756.002,756.00314,370
2023-06-012,785.002,817.002,765.002,794.002,794.00466,240
2023-05-312,848.002,867.002,776.002,776.002,776.00345,643
2023-05-302,850.002,947.002,850.002,852.002,852.00182,419
2023-05-262,947.002,947.002,859.022,883.002,883.00158,237
2023-05-252,903.002,952.002,806.002,900.002,900.00267,359
2023-05-242,900.002,921.862,814.642,850.002,850.00281,700
2023-05-232,932.003,009.992,902.002,917.002,917.00298,546
2023-05-222,947.003,042.222,891.002,979.002,979.00367,525
2023-05-193,112.003,163.022,946.002,946.002,946.00282,076
2023-05-183,160.003,215.003,102.003,113.003,113.00311,973
2023-05-173,007.003,229.003,007.003,158.003,158.00477,187
2023-05-163,096.003,096.003,010.003,079.003,079.00152,315
2023-05-153,004.003,046.002,958.003,025.003,025.00142,780
2023-05-122,961.003,026.002,960.003,009.003,009.00116,581
2023-05-113,014.003,093.002,958.002,978.002,978.00147,152
2023-05-103,095.003,135.003,033.003,047.003,047.00161,568
2023-05-093,123.003,155.123,038.003,097.003,097.00175,206
2023-05-053,029.003,138.003,029.003,103.003,103.00218,166
2023-05-043,021.003,079.002,973.973,013.003,013.00212,421
2023-05-033,065.003,088.002,988.003,032.003,032.00406,770
2023-05-023,020.003,118.983,009.003,046.003,046.00553,945
2023-04-282,850.003,021.002,850.003,021.003,021.00317,670
2023-04-272,898.002,973.002,862.002,919.002,919.00195,796
2023-04-262,794.002,880.002,760.002,870.002,870.00172,949
2023-04-252,861.002,861.002,794.002,804.002,804.0098,729
2023-04-242,758.002,916.002,758.002,862.002,862.00389,307
2023-04-212,773.002,784.002,712.002,778.002,778.00141,732
2023-04-202,790.002,898.002,749.002,796.002,796.00254,121
2023-04-192,802.002,847.002,756.002,790.002,790.00273,804
2023-04-182,767.002,889.002,767.002,817.002,817.00313,227
2023-04-172,685.002,776.002,685.002,761.002,761.00235,217
2023-04-142,650.002,688.912,619.002,671.002,671.00212,216
2023-04-132,665.002,683.002,610.002,638.002,638.00492,666
2023-04-122,792.002,792.002,652.002,663.002,663.00267,877
2023-04-112,700.002,831.002,700.002,753.002,753.00564,856
2023-04-062,686.002,716.002,658.002,676.002,676.00360,222
2023-04-052,790.002,830.002,679.252,702.002,702.00236,516
2023-04-042,847.002,886.002,803.002,815.002,815.00251,607
2023-04-032,949.002,960.002,820.002,830.002,830.00349,725
← NewerPage 15 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.