Wizz Air Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 1,786.00 | 1,866.00 | 1,776.02 | 1,866.00 | 1,866.00 | 840,743 |
| 2022-07-15 | 1,722.50 | 1,825.50 | 1,686.50 | 1,789.50 | 1,789.50 | 521,660 |
| 2022-07-14 | 1,772.00 | 1,864.50 | 1,748.00 | 1,782.00 | 1,782.00 | 422,502 |
| 2022-07-13 | 1,865.00 | 1,871.50 | 1,739.50 | 1,782.50 | 1,782.50 | 346,671 |
| 2022-07-12 | 1,763.50 | 1,872.50 | 1,746.00 | 1,872.50 | 1,872.50 | 475,132 |
| 2022-07-11 | 1,817.00 | 1,820.00 | 1,752.00 | 1,790.50 | 1,790.50 | 617,883 |
| 2022-07-08 | 1,826.50 | 1,867.50 | 1,788.50 | 1,858.50 | 1,858.50 | 478,771 |
| 2022-07-07 | 1,746.00 | 1,828.00 | 1,723.00 | 1,807.00 | 1,807.00 | 1,195,170 |
| 2022-07-06 | 1,750.00 | 1,771.50 | 1,692.00 | 1,715.50 | 1,715.50 | 1,024,893 |
| 2022-07-05 | 1,808.50 | 1,826.50 | 1,664.00 | 1,695.00 | 1,695.00 | 675,655 |
| 2022-07-04 | 1,906.00 | 1,915.85 | 1,761.50 | 1,786.50 | 1,786.50 | 325,938 |
| 2022-07-01 | 1,731.50 | 1,932.50 | 1,731.50 | 1,858.50 | 1,858.50 | 511,917 |
| 2022-06-30 | 1,824.00 | 1,840.00 | 1,686.50 | 1,754.00 | 1,754.00 | 1,020,715 |
| 2022-06-29 | 1,960.00 | 1,960.00 | 1,825.50 | 1,857.00 | 1,857.00 | 485,911 |
| 2022-06-28 | 1,985.50 | 2,046.80 | 1,966.50 | 1,988.00 | 1,988.00 | 328,795 |
| 2022-06-27 | 1,993.50 | 2,047.00 | 1,970.00 | 2,006.00 | 2,006.00 | 212,983 |
| 2022-06-24 | 1,994.00 | 2,008.00 | 1,922.50 | 1,968.50 | 1,968.50 | 286,272 |
| 2022-06-23 | 2,020.00 | 2,090.00 | 1,970.00 | 1,970.00 | 1,970.00 | 369,454 |
| 2022-06-22 | 1,970.50 | 2,071.00 | 1,919.00 | 2,035.00 | 2,035.00 | 630,816 |
| 2022-06-21 | 2,129.00 | 2,164.00 | 2,000.01 | 2,023.00 | 2,023.00 | 560,345 |
| 2022-06-20 | 2,004.00 | 2,141.00 | 1,990.00 | 2,109.00 | 2,109.00 | 588,060 |
| 2022-06-17 | 1,884.50 | 2,004.00 | 1,842.00 | 1,994.50 | 1,994.50 | 1,093,028 |
| 2022-06-16 | 1,979.00 | 1,986.50 | 1,828.50 | 1,870.00 | 1,870.00 | 1,203,281 |
| 2022-06-15 | 2,118.00 | 2,132.00 | 1,978.00 | 1,978.50 | 1,978.50 | 1,183,149 |
| 2022-06-14 | 2,179.00 | 2,210.00 | 2,025.00 | 2,051.00 | 2,051.00 | 564,649 |
| 2022-06-13 | 2,241.00 | 2,263.00 | 2,041.00 | 2,081.00 | 2,081.00 | 655,591 |
| 2022-06-10 | 2,314.00 | 2,339.00 | 2,187.00 | 2,287.00 | 2,287.00 | 698,479 |
| 2022-06-09 | 2,460.00 | 2,481.89 | 2,291.00 | 2,324.00 | 2,324.00 | 916,240 |
| 2022-06-08 | 2,713.00 | 2,761.00 | 2,425.00 | 2,499.00 | 2,499.00 | 1,044,163 |
| 2022-06-07 | 2,750.00 | 2,778.00 | 2,690.00 | 2,760.00 | 2,760.00 | 435,503 |
| 2022-06-06 | 2,839.00 | 2,882.00 | 2,726.00 | 2,778.00 | 2,778.00 | 365,333 |
| 2022-06-01 | 2,946.00 | 2,973.00 | 2,854.00 | 2,854.00 | 2,854.00 | 227,805 |
| 2022-05-31 | 3,070.00 | 3,070.00 | 2,857.00 | 2,920.00 | 2,920.00 | 545,031 |
| 2022-05-30 | 3,018.00 | 3,124.00 | 2,970.83 | 3,094.00 | 3,094.00 | 286,128 |
| 2022-05-27 | 3,050.00 | 3,069.00 | 2,982.03 | 2,993.00 | 2,993.00 | 297,779 |
| 2022-05-26 | 3,090.00 | 3,119.00 | 2,942.00 | 3,034.00 | 3,034.00 | 402,523 |
| 2022-05-25 | 3,019.00 | 3,075.00 | 2,967.00 | 3,069.00 | 3,069.00 | 218,101 |
| 2022-05-24 | 3,080.00 | 3,096.38 | 2,976.00 | 2,976.00 | 2,976.00 | 178,708 |
| 2022-05-23 | 3,132.00 | 3,163.00 | 3,083.00 | 3,142.00 | 3,142.00 | 217,702 |
| 2022-05-20 | 3,095.00 | 3,171.00 | 3,040.00 | 3,085.00 | 3,085.00 | 273,507 |
| 2022-05-19 | 3,014.00 | 3,085.00 | 2,973.00 | 3,061.00 | 3,061.00 | 222,322 |
| 2022-05-18 | 3,104.00 | 3,154.00 | 3,045.00 | 3,069.00 | 3,069.00 | 380,972 |
| 2022-05-17 | 2,978.00 | 3,097.00 | 2,954.00 | 3,092.00 | 3,092.00 | 219,927 |
| 2022-05-16 | 3,084.00 | 3,084.00 | 2,903.00 | 2,952.00 | 2,952.00 | 282,865 |
| 2022-05-13 | 3,010.00 | 3,067.00 | 2,971.00 | 3,067.00 | 3,067.00 | 168,825 |
| 2022-05-12 | 2,901.00 | 3,005.00 | 2,874.00 | 2,983.00 | 2,983.00 | 277,264 |
| 2022-05-11 | 2,918.00 | 3,027.00 | 2,886.12 | 2,993.00 | 2,993.00 | 237,821 |
| 2022-05-10 | 2,974.00 | 3,027.64 | 2,867.00 | 2,881.00 | 2,881.00 | 227,175 |
| 2022-05-09 | 2,919.00 | 3,038.00 | 2,900.00 | 2,902.00 | 2,902.00 | 192,298 |
| 2022-05-06 | 2,968.00 | 2,991.00 | 2,841.00 | 2,952.00 | 2,952.00 | 554,560 |
| 2022-05-05 | 3,164.00 | 3,219.00 | 2,973.00 | 2,995.00 | 2,995.00 | 721,386 |
| 2022-05-04 | 3,227.00 | 3,231.00 | 3,049.00 | 3,060.00 | 3,060.00 | 488,573 |
| 2022-05-03 | 3,158.00 | 3,314.00 | 3,129.00 | 3,216.00 | 3,216.00 | 297,762 |
| 2022-04-29 | 3,280.00 | 3,307.29 | 3,161.00 | 3,175.00 | 3,175.00 | 275,263 |
| 2022-04-28 | 3,190.00 | 3,286.84 | 3,155.00 | 3,256.00 | 3,256.00 | 269,985 |
| 2022-04-27 | 3,087.00 | 3,176.00 | 3,065.00 | 3,144.00 | 3,144.00 | 535,956 |
| 2022-04-26 | 3,229.00 | 3,273.00 | 3,106.00 | 3,110.00 | 3,110.00 | 937,191 |
| 2022-04-25 | 3,018.00 | 3,213.00 | 3,018.00 | 3,159.00 | 3,159.00 | 433,057 |
| 2022-04-22 | 3,069.00 | 3,175.00 | 3,037.10 | 3,121.00 | 3,121.00 | 375,370 |
| 2022-04-21 | 3,056.00 | 3,267.00 | 3,050.00 | 3,150.00 | 3,150.00 | 582,837 |
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.