Wizz Air Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 3,050.00 | 3,129.00 | 2,915.00 | 2,949.00 | 2,949.00 | 677,211 |
| 2022-04-14 | 3,025.00 | 3,182.00 | 2,984.77 | 3,116.00 | 3,116.00 | 466,571 |
| 2022-04-13 | 2,825.00 | 2,897.00 | 2,740.00 | 2,892.00 | 2,892.00 | 331,450 |
| 2022-04-12 | 2,840.00 | 2,890.00 | 2,790.02 | 2,849.00 | 2,849.00 | 336,111 |
| 2022-04-11 | 2,707.00 | 2,943.00 | 2,673.44 | 2,915.00 | 2,915.00 | 325,965 |
| 2022-04-08 | 2,824.00 | 2,861.00 | 2,719.00 | 2,728.00 | 2,728.00 | 191,547 |
| 2022-04-07 | 2,788.00 | 2,911.00 | 2,759.47 | 2,768.00 | 2,768.00 | 234,866 |
| 2022-04-06 | 2,840.00 | 2,884.46 | 2,677.00 | 2,757.00 | 2,757.00 | 372,298 |
| 2022-04-05 | 2,863.00 | 2,944.00 | 2,810.00 | 2,856.00 | 2,856.00 | 432,856 |
| 2022-04-04 | 2,938.00 | 2,952.00 | 2,766.00 | 2,860.00 | 2,860.00 | 366,784 |
| 2022-04-01 | 2,895.00 | 3,005.00 | 2,863.00 | 2,863.00 | 2,863.00 | 275,346 |
| 2022-03-31 | 2,973.00 | 3,088.00 | 2,892.00 | 2,892.00 | 2,892.00 | 396,118 |
| 2022-03-30 | 2,989.00 | 3,021.15 | 2,850.00 | 2,885.00 | 2,885.00 | 431,780 |
| 2022-03-29 | 2,714.00 | 3,108.00 | 2,658.00 | 3,018.00 | 3,018.00 | 2,114,668 |
| 2022-03-28 | 2,588.00 | 2,682.79 | 2,547.00 | 2,655.00 | 2,655.00 | 2,844,060 |
| 2022-03-25 | 2,578.00 | 2,615.00 | 2,519.43 | 2,552.00 | 2,552.00 | 295,907 |
| 2022-03-24 | 2,554.00 | 2,593.00 | 2,457.00 | 2,564.00 | 2,564.00 | 1,046,438 |
| 2022-03-23 | 2,664.00 | 2,680.00 | 2,535.00 | 2,557.00 | 2,557.00 | 367,982 |
| 2022-03-22 | 2,658.00 | 2,722.00 | 2,628.32 | 2,635.00 | 2,635.00 | 574,773 |
| 2022-03-21 | 2,693.00 | 2,700.00 | 2,565.00 | 2,638.00 | 2,638.00 | 606,603 |
| 2022-03-18 | 2,743.00 | 2,771.56 | 2,606.00 | 2,695.00 | 2,695.00 | 1,042,040 |
| 2022-03-17 | 2,900.00 | 2,949.00 | 2,585.00 | 2,672.00 | 2,672.00 | 986,512 |
| 2022-03-16 | 2,874.00 | 2,966.00 | 2,820.14 | 2,875.00 | 2,875.00 | 1,831,363 |
| 2022-03-15 | 2,800.00 | 2,852.00 | 2,678.00 | 2,755.00 | 2,755.00 | 760,156 |
| 2022-03-14 | 2,930.00 | 2,968.00 | 2,775.00 | 2,775.00 | 2,775.00 | 565,953 |
| 2022-03-11 | 2,750.00 | 3,065.00 | 2,748.00 | 2,879.00 | 2,879.00 | 1,147,467 |
| 2022-03-10 | 2,968.00 | 2,968.00 | 2,689.00 | 2,713.00 | 2,713.00 | 932,040 |
| 2022-03-09 | 2,642.00 | 3,150.35 | 2,616.00 | 2,909.00 | 2,909.00 | 977,501 |
| 2022-03-08 | 2,419.00 | 2,625.00 | 2,375.00 | 2,517.00 | 2,517.00 | 750,592 |
| 2022-03-07 | 2,465.00 | 2,586.00 | 2,250.00 | 2,496.00 | 2,496.00 | 1,157,960 |
| 2022-03-04 | 2,807.00 | 2,887.52 | 2,628.00 | 2,673.00 | 2,673.00 | 741,299 |
| 2022-03-03 | 3,135.00 | 3,135.00 | 2,869.00 | 2,894.00 | 2,894.00 | 471,623 |
| 2022-03-02 | 3,001.00 | 3,175.00 | 2,618.00 | 3,164.00 | 3,164.00 | 782,126 |
| 2022-03-01 | 3,411.00 | 3,529.00 | 3,013.00 | 3,013.00 | 3,013.00 | 527,388 |
| 2022-02-28 | 3,310.00 | 3,404.00 | 3,171.00 | 3,404.00 | 3,404.00 | 773,301 |
| 2022-02-25 | 3,318.00 | 3,577.00 | 3,289.00 | 3,577.00 | 3,577.00 | 991,043 |
| 2022-02-24 | 3,328.00 | 3,400.00 | 3,041.00 | 3,190.00 | 3,190.00 | 1,206,812 |
| 2022-02-23 | 4,015.00 | 4,066.00 | 3,626.00 | 3,644.00 | 3,644.00 | 553,202 |
| 2022-02-22 | 3,882.00 | 4,060.00 | 3,751.00 | 3,988.00 | 3,988.00 | 634,670 |
| 2022-02-21 | 4,155.00 | 4,230.00 | 3,984.00 | 4,046.00 | 4,046.00 | 319,181 |
| 2022-02-18 | 4,215.00 | 4,306.00 | 4,052.00 | 4,081.00 | 4,081.00 | 644,265 |
| 2022-02-17 | 4,561.00 | 4,583.00 | 4,217.00 | 4,217.00 | 4,217.00 | 340,516 |
| 2022-02-16 | 4,481.00 | 4,618.00 | 4,468.00 | 4,554.00 | 4,554.00 | 903,975 |
| 2022-02-15 | 4,299.00 | 4,557.00 | 4,254.00 | 4,549.00 | 4,549.00 | 349,617 |
| 2022-02-14 | 4,406.00 | 4,406.00 | 4,100.00 | 4,326.00 | 4,326.00 | 682,669 |
| 2022-02-11 | 4,794.00 | 4,852.00 | 4,600.00 | 4,619.00 | 4,619.00 | 351,185 |
| 2022-02-10 | 4,600.00 | 4,867.00 | 4,585.00 | 4,867.00 | 4,867.00 | 314,388 |
| 2022-02-09 | 4,395.00 | 4,600.00 | 4,366.65 | 4,570.00 | 4,570.00 | 292,652 |
| 2022-02-08 | 4,248.00 | 4,361.00 | 4,179.00 | 4,361.00 | 4,361.00 | 340,308 |
| 2022-02-07 | 4,145.00 | 4,206.00 | 4,050.00 | 4,206.00 | 4,206.00 | 333,420 |
| 2022-02-04 | 4,284.00 | 4,309.00 | 4,062.00 | 4,129.00 | 4,129.00 | 257,694 |
| 2022-02-03 | 4,251.00 | 4,355.00 | 4,204.00 | 4,265.00 | 4,265.00 | 311,710 |
| 2022-02-02 | 4,180.00 | 4,265.00 | 4,173.00 | 4,239.00 | 4,239.00 | 355,247 |
| 2022-02-01 | 4,086.00 | 4,188.00 | 4,032.00 | 4,158.00 | 4,158.00 | 358,455 |
| 2022-01-31 | 4,204.00 | 4,204.00 | 3,969.00 | 4,035.00 | 4,035.00 | 508,458 |
| 2022-01-28 | 4,239.00 | 4,241.00 | 4,099.00 | 4,150.00 | 4,150.00 | 451,184 |
| 2022-01-27 | 4,182.00 | 4,305.00 | 4,100.00 | 4,269.00 | 4,269.00 | 480,024 |
| 2022-01-26 | 4,259.00 | 4,502.00 | 4,177.00 | 4,250.00 | 4,250.00 | 442,195 |
| 2022-01-25 | 4,350.00 | 4,412.00 | 4,247.00 | 4,258.00 | 4,258.00 | 279,678 |
| 2022-01-24 | 4,446.00 | 4,475.00 | 4,200.00 | 4,297.00 | 4,297.00 | 591,480 |
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.