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 Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.91▼ 1.32%
← WIZZ.LSE stock page

Wizz Air Holdings PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-312,881.003,023.002,880.002,973.002,973.001,071,563
2023-03-302,780.002,889.002,779.002,872.002,872.00308,427
2023-03-292,668.002,744.002,653.922,734.002,734.00198,552
2023-03-282,689.002,689.002,616.002,650.002,650.00252,091
2023-03-272,658.002,675.002,612.002,631.002,631.00253,413
2023-03-242,724.002,724.002,565.742,620.002,620.00940,535
2023-03-232,777.002,777.002,650.282,729.002,729.00551,008
2023-03-222,741.002,815.002,741.002,786.002,786.00339,682
2023-03-212,723.002,860.002,723.002,789.002,789.00341,046
2023-03-202,606.002,730.002,531.872,695.002,695.00320,885
2023-03-172,754.002,758.002,619.002,643.002,643.00599,212
2023-03-162,680.002,752.552,637.252,700.002,700.00289,613
2023-03-152,871.002,879.002,634.002,651.002,651.00612,851
2023-03-142,713.002,909.002,654.002,885.002,885.00451,116
2023-03-132,750.002,822.002,650.002,688.002,688.00570,920
2023-03-102,795.002,834.002,732.002,793.002,793.00478,037
2023-03-092,983.002,983.002,840.002,870.002,870.00299,303
2023-03-082,964.002,980.002,894.002,919.002,919.00369,311
2023-03-072,996.003,004.002,924.002,997.002,997.00454,478
2023-03-062,869.003,030.002,834.843,030.003,030.00509,787
2023-03-032,750.002,905.002,713.002,865.002,865.00552,774
2023-03-022,596.002,757.482,594.002,731.002,731.00523,033
2023-03-012,530.002,631.002,530.002,619.002,619.00327,824
2023-02-282,695.002,695.002,557.002,580.002,580.00174,176
2023-02-272,500.002,708.002,490.002,661.002,661.00375,570
2023-02-242,610.002,632.002,490.002,522.002,522.00248,905
2023-02-232,492.002,666.002,492.002,612.002,612.00219,326
2023-02-222,550.002,582.002,494.002,535.002,535.00431,552
2023-02-212,559.002,600.002,533.002,545.002,545.00324,182
2023-02-202,850.002,850.002,651.622,677.002,677.00385,053
2023-02-172,761.002,920.682,727.002,780.002,780.00489,768
2023-02-162,810.002,838.002,752.002,782.002,782.00265,881
2023-02-152,820.002,836.002,707.002,756.002,756.00248,087
2023-02-142,785.002,844.002,748.002,810.002,810.00268,656
2023-02-132,625.002,740.002,620.002,734.002,734.00187,801
2023-02-102,805.002,881.002,616.002,647.002,647.00851,719
2023-02-092,837.002,892.002,825.002,863.002,863.00242,985
2023-02-082,741.002,893.862,741.002,853.002,853.00515,582
2023-02-072,865.002,872.322,780.002,810.002,810.00422,472
2023-02-062,838.002,873.002,826.002,851.002,851.00228,145
2023-02-032,800.002,905.002,794.002,885.002,885.00305,627
2023-02-022,722.002,884.002,707.142,875.002,875.00730,885
2023-02-012,674.002,708.002,628.752,652.002,652.00328,041
2023-01-312,653.002,707.002,649.002,660.002,660.00275,126
2023-01-302,750.002,759.842,638.002,730.002,730.00389,756
2023-01-272,778.002,844.822,722.002,740.002,740.00381,907
2023-01-262,854.002,897.572,710.002,796.002,796.00781,370
2023-01-252,900.003,144.002,900.003,012.003,012.00668,769
2023-01-242,878.002,913.002,827.002,890.002,890.00344,232
2023-01-232,776.002,865.042,767.002,839.002,839.00398,142
2023-01-202,707.002,794.002,660.002,762.002,762.00168,798
2023-01-192,588.002,727.002,550.002,680.002,680.00473,175
2023-01-182,800.002,870.002,675.002,712.002,712.00446,143
2023-01-172,865.002,894.002,764.002,777.002,777.00290,986
2023-01-162,783.002,919.002,783.002,862.002,862.00160,079
2023-01-132,820.002,939.002,782.002,852.002,852.00482,938
2023-01-122,572.002,803.002,572.002,772.002,772.00387,446
2023-01-112,581.002,680.002,567.002,644.002,644.00383,928
2023-01-102,495.002,640.002,491.002,623.002,623.00537,617
2023-01-092,363.002,551.002,350.002,551.002,551.00516,135
← NewerPage 16 of 22 · 1,269 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.