Wizz Air Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 2,385.00 | 2,412.00 | 2,283.00 | 2,363.00 | 2,363.00 | 350,720 |
| 2023-01-05 | 2,069.00 | 2,400.00 | 2,069.00 | 2,364.00 | 2,364.00 | 576,300 |
| 2023-01-04 | 1,928.00 | 2,100.00 | 1,896.00 | 2,095.00 | 2,095.00 | 421,910 |
| 2023-01-03 | 1,876.50 | 1,982.17 | 1,876.50 | 1,898.00 | 1,898.00 | 351,091 |
| 2022-12-30 | 1,971.50 | 1,974.00 | 1,904.50 | 1,904.50 | 1,904.50 | 129,522 |
| 2022-12-29 | 1,988.50 | 1,995.01 | 1,923.00 | 1,967.50 | 1,967.50 | 296,726 |
| 2022-12-28 | 2,033.00 | 2,070.00 | 1,987.00 | 1,999.50 | 1,999.50 | 294,260 |
| 2022-12-23 | 2,032.00 | 2,088.00 | 2,017.00 | 2,084.00 | 2,084.00 | 127,157 |
| 2022-12-22 | 2,106.00 | 2,106.00 | 2,015.00 | 2,040.00 | 2,040.00 | 203,830 |
| 2022-12-21 | 2,050.00 | 2,084.00 | 2,035.00 | 2,066.00 | 2,066.00 | 270,044 |
| 2022-12-20 | 2,048.00 | 2,078.00 | 2,000.00 | 2,052.00 | 2,052.00 | 572,294 |
| 2022-12-19 | 2,132.00 | 2,138.00 | 2,051.00 | 2,051.00 | 2,051.00 | 226,886 |
| 2022-12-16 | 2,245.00 | 2,253.68 | 2,092.09 | 2,109.00 | 2,109.00 | 1,590,653 |
| 2022-12-15 | 2,206.00 | 2,285.00 | 2,194.00 | 2,244.00 | 2,244.00 | 197,159 |
| 2022-12-14 | 2,391.00 | 2,401.00 | 2,180.00 | 2,224.00 | 2,224.00 | 399,076 |
| 2022-12-13 | 2,489.00 | 2,499.00 | 2,345.13 | 2,410.00 | 2,410.00 | 445,603 |
| 2022-12-12 | 2,464.00 | 2,483.00 | 2,353.00 | 2,389.00 | 2,389.00 | 298,426 |
| 2022-12-09 | 2,329.00 | 2,505.45 | 2,329.00 | 2,474.00 | 2,474.00 | 538,918 |
| 2022-12-08 | 2,383.00 | 2,454.00 | 2,350.00 | 2,385.00 | 2,385.00 | 341,982 |
| 2022-12-07 | 2,292.00 | 2,324.00 | 2,241.00 | 2,286.00 | 2,286.00 | 399,151 |
| 2022-12-06 | 2,337.00 | 2,368.00 | 2,258.00 | 2,295.00 | 2,295.00 | 223,991 |
| 2022-12-05 | 2,368.00 | 2,377.00 | 2,307.00 | 2,341.00 | 2,341.00 | 241,675 |
| 2022-12-02 | 2,260.00 | 2,387.00 | 2,260.00 | 2,363.00 | 2,363.00 | 433,028 |
| 2022-12-01 | 2,193.00 | 2,307.00 | 2,193.00 | 2,300.00 | 2,300.00 | 353,882 |
| 2022-11-30 | 2,190.00 | 2,268.00 | 2,176.84 | 2,222.00 | 2,222.00 | 399,236 |
| 2022-11-29 | 2,208.00 | 2,208.00 | 2,145.00 | 2,150.00 | 2,150.00 | 306,035 |
| 2022-11-28 | 2,179.00 | 2,249.00 | 2,150.00 | 2,150.00 | 2,150.00 | 244,055 |
| 2022-11-25 | 2,148.00 | 2,213.00 | 2,148.00 | 2,205.00 | 2,205.00 | 667,223 |
| 2022-11-24 | 2,144.00 | 2,201.00 | 2,126.00 | 2,175.00 | 2,175.00 | 305,110 |
| 2022-11-23 | 2,012.00 | 2,124.00 | 2,012.00 | 2,122.00 | 2,122.00 | 256,693 |
| 2022-11-22 | 2,200.00 | 2,231.00 | 2,011.00 | 2,012.00 | 2,012.00 | 434,652 |
| 2022-11-21 | 2,213.00 | 2,231.00 | 2,104.00 | 2,225.00 | 2,225.00 | 447,506 |
| 2022-11-18 | 2,199.00 | 2,229.48 | 2,123.12 | 2,210.00 | 2,210.00 | 228,816 |
| 2022-11-17 | 2,179.00 | 2,256.00 | 2,157.00 | 2,199.00 | 2,199.00 | 285,524 |
| 2022-11-16 | 2,252.00 | 2,325.00 | 2,132.77 | 2,170.00 | 2,170.00 | 519,546 |
| 2022-11-15 | 2,420.00 | 2,420.00 | 2,220.00 | 2,301.00 | 2,301.00 | 861,178 |
| 2022-11-14 | 2,400.00 | 2,414.27 | 2,288.00 | 2,367.00 | 2,367.00 | 398,113 |
| 2022-11-11 | 2,277.00 | 2,436.00 | 2,254.93 | 2,380.00 | 2,380.00 | 760,040 |
| 2022-11-10 | 2,119.00 | 2,245.00 | 2,080.00 | 2,218.00 | 2,218.00 | 381,975 |
| 2022-11-09 | 2,100.00 | 2,150.00 | 2,059.76 | 2,150.00 | 2,150.00 | 359,503 |
| 2022-11-08 | 1,948.00 | 2,120.00 | 1,926.50 | 2,120.00 | 2,120.00 | 493,589 |
| 2022-11-07 | 1,830.50 | 2,003.00 | 1,830.50 | 1,984.00 | 1,984.00 | 569,272 |
| 2022-11-04 | 1,818.50 | 1,911.15 | 1,805.00 | 1,834.00 | 1,834.00 | 491,596 |
| 2022-11-03 | 1,681.00 | 1,822.50 | 1,676.50 | 1,822.50 | 1,822.50 | 488,873 |
| 2022-11-02 | 1,772.00 | 1,782.50 | 1,548.50 | 1,733.50 | 1,733.50 | 648,440 |
| 2022-11-01 | 1,717.50 | 1,820.00 | 1,717.50 | 1,735.00 | 1,735.00 | 676,650 |
| 2022-10-31 | 1,624.50 | 1,736.50 | 1,611.00 | 1,715.00 | 1,715.00 | 361,085 |
| 2022-10-28 | 1,661.00 | 1,732.00 | 1,596.00 | 1,611.00 | 1,611.00 | 341,439 |
| 2022-10-27 | 1,577.50 | 1,750.00 | 1,563.00 | 1,690.00 | 1,690.00 | 501,133 |
| 2022-10-26 | 1,425.00 | 1,593.50 | 1,413.00 | 1,571.00 | 1,571.00 | 464,568 |
| 2022-10-25 | 1,435.50 | 1,435.50 | 1,363.00 | 1,413.00 | 1,413.00 | 389,181 |
| 2022-10-24 | 1,457.50 | 1,457.50 | 1,388.50 | 1,406.50 | 1,406.50 | 429,374 |
| 2022-10-21 | 1,462.50 | 1,481.50 | 1,406.00 | 1,412.00 | 1,412.00 | 370,468 |
| 2022-10-20 | 1,495.00 | 1,498.88 | 1,423.50 | 1,483.00 | 1,483.00 | 435,101 |
| 2022-10-19 | 1,523.50 | 1,578.50 | 1,484.00 | 1,504.50 | 1,504.50 | 327,987 |
| 2022-10-18 | 1,559.50 | 1,614.00 | 1,508.00 | 1,547.00 | 1,547.00 | 1,108,801 |
| 2022-10-17 | 1,489.50 | 1,529.50 | 1,450.00 | 1,525.50 | 1,525.50 | 553,365 |
| 2022-10-14 | 1,372.00 | 1,494.00 | 1,372.00 | 1,482.00 | 1,482.00 | 581,018 |
| 2022-10-13 | 1,356.50 | 1,428.00 | 1,325.50 | 1,367.00 | 1,367.00 | 447,462 |
| 2022-10-12 | 1,409.50 | 1,418.00 | 1,333.00 | 1,357.50 | 1,357.50 | 411,729 |
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.