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%WTI101.20▼ 2.00%
← WIZZ.LSE stock page

Wizz Air Holdings PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-214,548.004,557.004,450.004,476.004,476.00185,650
2022-01-204,530.004,621.004,473.004,597.004,597.00256,935
2022-01-194,477.004,549.004,464.904,493.004,493.00151,710
2022-01-184,685.004,685.004,453.004,508.004,508.00180,394
2022-01-174,666.004,749.004,645.004,645.004,645.00164,512
2022-01-144,622.004,686.004,599.944,660.004,660.00235,798
2022-01-134,580.004,654.004,514.004,650.004,650.00260,982
2022-01-124,691.004,753.004,590.004,590.004,590.00282,794
2022-01-114,868.004,870.004,679.004,706.004,706.00173,251
2022-01-104,725.004,895.004,716.004,810.004,810.00255,373
2022-01-074,746.004,769.004,648.004,701.004,701.00164,357
2022-01-064,625.004,882.004,618.004,734.004,734.00200,968
2022-01-054,691.004,788.004,631.004,716.004,716.00272,992
2022-01-044,336.004,769.004,335.004,700.004,700.00636,254
2021-12-314,165.004,208.364,155.004,188.004,188.0043,255
2021-12-304,203.004,238.004,097.004,205.004,205.00245,566
2021-12-294,291.004,310.004,201.004,211.004,211.00205,481
2021-12-244,255.004,371.904,210.004,210.004,210.0086,160
2021-12-234,273.004,458.004,269.004,316.004,316.00287,129
2021-12-224,192.004,377.003,832.804,231.004,231.00316,064
2021-12-214,094.004,230.003,832.804,230.004,230.00365,586
2021-12-203,756.004,029.003,736.004,024.004,024.00276,421
2021-12-173,890.004,008.513,872.004,008.004,008.00651,092
2021-12-164,039.004,039.003,895.653,920.003,920.00434,311
2021-12-154,157.004,157.003,950.003,950.003,950.00302,594
2021-12-144,152.004,257.004,111.004,156.004,156.00492,975
2021-12-134,268.004,295.004,048.004,113.004,113.00257,402
2021-12-104,344.004,383.004,293.004,293.004,293.00153,377
2021-12-094,520.004,521.004,287.004,364.004,364.00213,415
2021-12-084,433.004,493.004,158.004,472.004,472.00532,527
2021-12-074,500.004,573.004,418.004,456.004,456.00343,057
2021-12-064,325.004,488.004,254.004,483.004,483.00245,520
2021-12-034,334.004,375.004,236.004,283.004,283.00284,350
2021-12-024,150.004,375.824,078.004,262.004,262.00529,498
2021-12-013,989.004,308.003,974.004,223.004,223.00600,119
2021-11-303,871.004,017.003,824.003,946.003,946.001,141,419
2021-11-293,823.003,967.003,769.003,933.003,933.00833,889
2021-11-263,600.004,100.003,600.003,729.003,729.001,365,734
2021-11-254,361.004,456.004,311.004,399.004,399.00273,438
2021-11-244,307.004,396.004,175.004,352.004,352.00301,947
2021-11-234,162.004,362.004,151.004,300.004,300.00374,850
2021-11-224,173.004,264.004,117.004,184.004,184.00270,299
2021-11-194,360.004,382.004,137.004,173.004,173.00662,842
2021-11-184,446.004,490.004,359.004,376.004,376.00234,917
2021-11-174,629.004,629.004,413.004,440.004,440.00317,440
2021-11-164,846.004,846.004,647.004,647.004,647.00213,568
2021-11-154,836.004,855.004,699.004,765.004,765.00181,276
2021-11-124,860.004,906.004,775.004,775.004,775.00668,196
2021-11-114,810.004,853.004,790.004,853.004,853.00497,335
2021-11-104,933.004,951.004,829.004,836.004,836.00330,756
2021-11-094,876.004,970.004,864.004,939.004,939.00348,205
2021-11-084,839.004,917.004,793.004,882.004,882.00338,706
2021-11-054,700.004,890.004,628.004,835.004,835.00551,150
2021-11-044,720.004,856.004,624.004,720.004,720.00648,656
2021-11-034,727.004,837.004,701.004,817.004,817.00252,366
2021-11-024,697.004,727.004,658.004,705.004,705.00188,199
2021-11-014,581.004,718.004,580.004,674.004,674.00189,996
2021-10-294,524.004,672.004,513.984,621.004,621.00358,161
2021-10-284,615.004,661.004,534.004,630.004,630.00184,730
2021-10-274,539.004,627.004,520.004,604.004,604.00230,767
← NewerPage 21 of 22 · 1,262 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.