Wizz Air Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 1,363.00 | 1,460.50 | 1,334.50 | 1,413.50 | 1,413.50 | 518,161 |
| 2022-10-10 | 1,399.00 | 1,414.06 | 1,320.00 | 1,374.00 | 1,374.00 | 356,799 |
| 2022-10-07 | 1,455.00 | 1,500.00 | 1,420.00 | 1,427.50 | 1,427.50 | 641,244 |
| 2022-10-06 | 1,451.00 | 1,520.50 | 1,436.30 | 1,449.50 | 1,449.50 | 317,724 |
| 2022-10-05 | 1,558.50 | 1,560.00 | 1,428.50 | 1,439.50 | 1,439.50 | 497,838 |
| 2022-10-04 | 1,553.00 | 1,609.50 | 1,523.00 | 1,523.00 | 1,523.00 | 362,819 |
| 2022-10-03 | 1,568.50 | 1,570.50 | 1,430.50 | 1,526.00 | 1,526.00 | 546,651 |
| 2022-09-30 | 1,586.00 | 1,706.00 | 1,573.50 | 1,584.50 | 1,584.50 | 626,464 |
| 2022-09-29 | 1,659.00 | 1,677.50 | 1,508.50 | 1,602.50 | 1,602.50 | 470,067 |
| 2022-09-28 | 1,672.50 | 1,676.50 | 1,565.50 | 1,676.50 | 1,676.50 | 582,096 |
| 2022-09-27 | 1,746.50 | 1,787.00 | 1,681.50 | 1,681.50 | 1,681.50 | 385,545 |
| 2022-09-26 | 1,796.00 | 1,810.00 | 1,729.00 | 1,738.50 | 1,738.50 | 349,107 |
| 2022-09-23 | 1,857.00 | 1,917.50 | 1,754.00 | 1,785.00 | 1,785.00 | 537,286 |
| 2022-09-22 | 1,938.50 | 1,950.00 | 1,857.00 | 1,857.00 | 1,857.00 | 372,540 |
| 2022-09-21 | 2,000.00 | 2,040.00 | 1,915.00 | 1,962.50 | 1,962.50 | 551,964 |
| 2022-09-20 | 2,031.00 | 2,070.00 | 1,982.50 | 2,046.00 | 2,046.00 | 674,745 |
| 2022-09-16 | 2,057.00 | 2,057.00 | 1,962.50 | 1,983.50 | 1,983.50 | 848,125 |
| 2022-09-15 | 2,000.00 | 2,111.18 | 2,000.00 | 2,078.00 | 2,078.00 | 738,438 |
| 2022-09-14 | 2,175.00 | 2,175.00 | 1,981.10 | 2,024.00 | 2,024.00 | 329,510 |
| 2022-09-13 | 2,153.00 | 2,272.00 | 2,126.00 | 2,153.00 | 2,153.00 | 300,121 |
| 2022-09-12 | 2,030.00 | 2,210.00 | 2,030.00 | 2,201.00 | 2,201.00 | 318,053 |
| 2022-09-09 | 2,002.00 | 2,076.00 | 2,002.00 | 2,071.00 | 2,071.00 | 303,251 |
| 2022-09-08 | 2,110.00 | 2,153.37 | 1,983.50 | 2,016.00 | 2,016.00 | 252,602 |
| 2022-09-07 | 2,098.00 | 2,125.30 | 2,018.00 | 2,091.00 | 2,091.00 | 269,311 |
| 2022-09-06 | 1,995.00 | 2,117.00 | 1,995.00 | 2,063.00 | 2,063.00 | 207,997 |
| 2022-09-05 | 2,052.00 | 2,078.00 | 1,919.00 | 1,995.50 | 1,995.50 | 242,511 |
| 2022-09-02 | 2,074.00 | 2,115.00 | 2,017.00 | 2,096.00 | 2,096.00 | 190,836 |
| 2022-09-01 | 2,113.00 | 2,121.00 | 2,028.00 | 2,040.00 | 2,040.00 | 366,381 |
| 2022-08-31 | 2,104.00 | 2,163.00 | 2,104.00 | 2,138.00 | 2,138.00 | 292,468 |
| 2022-08-30 | 2,080.00 | 2,155.00 | 2,080.00 | 2,146.00 | 2,146.00 | 218,173 |
| 2022-08-26 | 2,150.00 | 2,181.00 | 2,087.00 | 2,111.00 | 2,111.00 | 360,674 |
| 2022-08-25 | 2,220.00 | 2,220.00 | 2,126.00 | 2,140.00 | 2,140.00 | 161,781 |
| 2022-08-24 | 2,100.00 | 2,190.00 | 2,100.00 | 2,163.00 | 2,163.00 | 220,600 |
| 2022-08-23 | 2,094.00 | 2,195.69 | 2,077.44 | 2,143.00 | 2,143.00 | 325,290 |
| 2022-08-22 | 2,300.00 | 2,323.00 | 2,067.00 | 2,100.00 | 2,100.00 | 427,111 |
| 2022-08-19 | 2,416.00 | 2,458.00 | 2,320.30 | 2,329.00 | 2,329.00 | 741,745 |
| 2022-08-18 | 2,423.00 | 2,512.36 | 2,422.00 | 2,456.00 | 2,456.00 | 202,581 |
| 2022-08-17 | 2,548.00 | 2,628.00 | 2,422.00 | 2,422.00 | 2,422.00 | 663,052 |
| 2022-08-16 | 2,539.00 | 2,605.00 | 2,531.00 | 2,598.00 | 2,598.00 | 540,912 |
| 2022-08-15 | 2,345.00 | 2,571.00 | 2,341.96 | 2,532.00 | 2,532.00 | 458,358 |
| 2022-08-12 | 2,310.00 | 2,356.00 | 2,301.00 | 2,356.00 | 2,356.00 | 245,829 |
| 2022-08-11 | 2,320.00 | 2,356.00 | 2,279.00 | 2,330.00 | 2,330.00 | 543,585 |
| 2022-08-10 | 2,227.00 | 2,320.00 | 2,207.08 | 2,320.00 | 2,320.00 | 288,460 |
| 2022-08-09 | 2,260.00 | 2,292.50 | 2,205.50 | 2,232.00 | 2,232.00 | 1,096,183 |
| 2022-08-08 | 2,236.00 | 2,279.00 | 2,187.00 | 2,260.00 | 2,260.00 | 555,925 |
| 2022-08-05 | 2,299.00 | 2,356.00 | 2,185.00 | 2,185.00 | 2,185.00 | 451,942 |
| 2022-08-04 | 2,350.00 | 2,398.00 | 2,321.00 | 2,358.00 | 2,358.00 | 300,141 |
| 2022-08-03 | 2,251.00 | 2,331.00 | 2,217.16 | 2,331.00 | 2,331.00 | 282,236 |
| 2022-08-02 | 2,234.00 | 2,290.00 | 2,209.00 | 2,246.00 | 2,246.00 | 294,400 |
| 2022-08-01 | 2,219.00 | 2,288.00 | 2,219.00 | 2,240.00 | 2,240.00 | 237,174 |
| 2022-07-29 | 2,250.00 | 2,345.00 | 2,191.00 | 2,219.00 | 2,219.00 | 398,893 |
| 2022-07-28 | 2,142.00 | 2,283.00 | 2,127.00 | 2,255.00 | 2,255.00 | 714,525 |
| 2022-07-27 | 1,930.50 | 2,182.22 | 1,930.50 | 2,169.00 | 2,169.00 | 643,769 |
| 2022-07-26 | 1,938.00 | 2,031.00 | 1,914.00 | 1,965.00 | 1,965.00 | 688,611 |
| 2022-07-25 | 1,955.00 | 2,009.00 | 1,894.00 | 1,928.00 | 1,928.00 | 301,052 |
| 2022-07-22 | 1,880.00 | 1,949.00 | 1,855.50 | 1,918.00 | 1,918.00 | 285,729 |
| 2022-07-21 | 1,933.50 | 1,949.50 | 1,862.00 | 1,877.00 | 1,877.00 | 398,636 |
| 2022-07-20 | 1,928.00 | 1,962.50 | 1,877.50 | 1,952.00 | 1,952.00 | 303,838 |
| 2022-07-19 | 1,846.00 | 1,927.00 | 1,813.69 | 1,915.00 | 1,915.00 | 319,568 |
| 2022-07-18 | 1,786.00 | 1,866.00 | 1,776.02 | 1,866.00 | 1,866.00 | 840,743 |
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.