Wizz Air Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1,576.00 | 1,628.00 | 1,536.00 | 1,577.00 | 1,577.00 | 469,422 |
| 2025-05-22 | 1,602.00 | 1,632.00 | 1,581.00 | 1,581.00 | 1,581.00 | 380,098 |
| 2025-05-21 | 1,640.00 | 1,648.00 | 1,605.00 | 1,628.00 | 1,628.00 | 518,446 |
| 2025-05-20 | 1,665.00 | 1,708.00 | 1,641.00 | 1,641.00 | 1,641.00 | 433,998 |
| 2025-05-19 | 1,610.00 | 1,686.53 | 1,610.00 | 1,670.00 | 1,670.00 | 471,824 |
| 2025-05-16 | 1,652.00 | 1,663.00 | 1,611.00 | 1,624.00 | 1,624.00 | 321,080 |
| 2025-05-15 | 1,715.00 | 1,744.00 | 1,640.00 | 1,646.00 | 1,646.00 | 791,877 |
| 2025-05-14 | 1,670.00 | 1,770.00 | 1,617.70 | 1,722.00 | 1,722.00 | 827,100 |
| 2025-05-13 | 1,721.00 | 1,745.00 | 1,660.00 | 1,664.00 | 1,664.00 | 719,282 |
| 2025-05-12 | 1,655.00 | 1,753.16 | 1,641.00 | 1,746.00 | 1,746.00 | 1,058,799 |
| 2025-05-09 | 1,629.00 | 1,643.00 | 1,598.48 | 1,610.00 | 1,610.00 | 685,892 |
| 2025-05-08 | 1,638.00 | 1,673.58 | 1,595.16 | 1,620.00 | 1,620.00 | 598,301 |
| 2025-05-07 | 1,667.00 | 1,688.02 | 1,627.00 | 1,637.00 | 1,637.00 | 256,813 |
| 2025-05-06 | 1,735.00 | 1,778.00 | 1,611.00 | 1,672.00 | 1,672.00 | 638,632 |
| 2025-05-02 | 1,730.00 | 1,747.00 | 1,690.00 | 1,727.00 | 1,727.00 | 339,326 |
| 2025-05-01 | 1,652.00 | 1,718.00 | 1,628.00 | 1,718.00 | 1,718.00 | 426,967 |
| 2025-04-30 | 1,670.00 | 1,681.65 | 1,611.00 | 1,626.00 | 1,626.00 | 414,169 |
| 2025-04-29 | 1,652.00 | 1,679.00 | 1,632.00 | 1,669.00 | 1,669.00 | 335,375 |
| 2025-04-28 | 1,610.00 | 1,677.00 | 1,610.00 | 1,641.00 | 1,641.00 | 349,699 |
| 2025-04-25 | 1,613.00 | 1,635.00 | 1,596.00 | 1,617.00 | 1,617.00 | 231,007 |
| 2025-04-24 | 1,608.00 | 1,625.00 | 1,560.00 | 1,572.00 | 1,572.00 | 253,428 |
| 2025-04-23 | 1,584.00 | 1,688.62 | 1,574.00 | 1,620.00 | 1,620.00 | 664,974 |
| 2025-04-22 | 1,452.00 | 1,575.00 | 1,433.05 | 1,555.00 | 1,555.00 | 511,283 |
| 2025-04-17 | 1,463.00 | 1,477.00 | 1,418.00 | 1,460.00 | 1,460.00 | 236,448 |
| 2025-04-16 | 1,464.00 | 1,477.00 | 1,444.54 | 1,473.00 | 1,473.00 | 160,238 |
| 2025-04-15 | 1,479.00 | 1,499.00 | 1,459.00 | 1,474.00 | 1,474.00 | 221,532 |
| 2025-04-14 | 1,426.00 | 1,487.68 | 1,411.00 | 1,475.00 | 1,475.00 | 416,300 |
| 2025-04-11 | 1,424.00 | 1,444.00 | 1,380.00 | 1,380.00 | 1,380.00 | 447,229 |
| 2025-04-10 | 1,580.00 | 1,624.57 | 1,400.00 | 1,400.00 | 1,400.00 | 842,912 |
| 2025-04-09 | 1,389.00 | 1,438.84 | 1,371.00 | 1,435.00 | 1,435.00 | 683,538 |
| 2025-04-08 | 1,430.00 | 1,468.00 | 1,394.00 | 1,443.00 | 1,443.00 | 450,360 |
| 2025-04-07 | 1,309.00 | 1,470.00 | 1,259.00 | 1,381.00 | 1,381.00 | 797,617 |
| 2025-04-04 | 1,411.00 | 1,450.00 | 1,332.00 | 1,367.00 | 1,367.00 | 1,012,707 |
| 2025-04-03 | 1,422.00 | 1,483.00 | 1,394.00 | 1,420.00 | 1,420.00 | 647,408 |
| 2025-04-02 | 1,425.00 | 1,460.32 | 1,413.00 | 1,460.00 | 1,460.00 | 483,908 |
| 2025-04-01 | 1,532.00 | 1,541.00 | 1,437.00 | 1,437.00 | 1,437.00 | 590,630 |
| 2025-03-31 | 1,545.00 | 1,570.00 | 1,482.00 | 1,482.00 | 1,482.00 | 493,757 |
| 2025-03-28 | 1,651.00 | 1,672.00 | 1,561.00 | 1,575.00 | 1,575.00 | 484,955 |
| 2025-03-27 | 1,635.00 | 1,700.00 | 1,616.90 | 1,665.00 | 1,665.00 | 326,399 |
| 2025-03-26 | 1,715.00 | 1,717.12 | 1,658.00 | 1,662.00 | 1,662.00 | 345,305 |
| 2025-03-25 | 1,672.00 | 1,720.00 | 1,672.00 | 1,690.00 | 1,690.00 | 483,691 |
| 2025-03-24 | 1,684.00 | 1,709.00 | 1,655.00 | 1,705.00 | 1,705.00 | 293,308 |
| 2025-03-21 | 1,669.00 | 1,698.00 | 1,633.00 | 1,650.00 | 1,650.00 | 547,782 |
| 2025-03-20 | 1,706.00 | 1,726.00 | 1,680.00 | 1,698.00 | 1,698.00 | 349,037 |
| 2025-03-19 | 1,748.00 | 1,765.03 | 1,662.00 | 1,688.00 | 1,688.00 | 592,734 |
| 2025-03-18 | 1,728.00 | 1,818.00 | 1,717.00 | 1,776.00 | 1,776.00 | 797,836 |
| 2025-03-17 | 1,698.00 | 1,738.00 | 1,693.00 | 1,717.00 | 1,717.00 | 278,116 |
| 2025-03-14 | 1,636.00 | 1,720.21 | 1,636.00 | 1,710.00 | 1,710.00 | 384,093 |
| 2025-03-13 | 1,595.00 | 1,699.00 | 1,585.00 | 1,653.00 | 1,653.00 | 512,435 |
| 2025-03-12 | 1,653.00 | 1,663.00 | 1,591.00 | 1,610.00 | 1,610.00 | 453,897 |
| 2025-03-11 | 1,619.00 | 1,655.00 | 1,592.00 | 1,622.00 | 1,622.00 | 349,623 |
| 2025-03-10 | 1,698.00 | 1,730.00 | 1,627.00 | 1,627.00 | 1,627.00 | 448,276 |
| 2025-03-07 | 1,685.00 | 1,746.00 | 1,661.00 | 1,706.00 | 1,706.00 | 490,972 |
| 2025-03-06 | 1,700.00 | 1,746.00 | 1,677.00 | 1,723.00 | 1,723.00 | 990,139 |
| 2025-03-05 | 1,518.00 | 1,675.00 | 1,513.00 | 1,675.00 | 1,675.00 | 956,521 |
| 2025-03-04 | 1,545.00 | 1,550.00 | 1,454.00 | 1,454.00 | 1,454.00 | 880,628 |
| 2025-03-03 | 1,634.00 | 1,648.76 | 1,561.00 | 1,573.00 | 1,573.00 | 933,130 |
| 2025-02-28 | 1,648.00 | 1,703.64 | 1,630.00 | 1,670.00 | 1,670.00 | 662,415 |
| 2025-02-27 | 1,643.00 | 1,691.89 | 1,616.00 | 1,671.00 | 1,671.00 | 394,243 |
| 2025-02-26 | 1,583.00 | 1,670.20 | 1,568.64 | 1,657.00 | 1,657.00 | 580,914 |
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.