Wizz Air Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1,547.00 | 1,598.00 | 1,542.00 | 1,564.00 | 1,564.00 | 403,055 |
| 2025-02-24 | 1,508.00 | 1,598.00 | 1,498.00 | 1,561.00 | 1,561.00 | 434,183 |
| 2025-02-21 | 1,510.00 | 1,538.00 | 1,498.00 | 1,516.00 | 1,516.00 | 354,244 |
| 2025-02-20 | 1,555.00 | 1,574.00 | 1,481.00 | 1,494.00 | 1,494.00 | 353,343 |
| 2025-02-19 | 1,603.00 | 1,618.00 | 1,547.00 | 1,550.00 | 1,550.00 | 523,871 |
| 2025-02-18 | 1,678.00 | 1,696.92 | 1,625.00 | 1,625.00 | 1,625.00 | 513,240 |
| 2025-02-17 | 1,652.00 | 1,692.00 | 1,607.91 | 1,674.00 | 1,674.00 | 484,033 |
| 2025-02-14 | 1,674.00 | 1,694.81 | 1,636.00 | 1,656.00 | 1,656.00 | 477,283 |
| 2025-02-13 | 1,662.00 | 1,745.74 | 1,646.00 | 1,687.00 | 1,687.00 | 1,158,538 |
| 2025-02-12 | 1,572.00 | 1,612.00 | 1,526.00 | 1,592.00 | 1,592.00 | 1,110,071 |
| 2025-02-11 | 1,552.00 | 1,560.00 | 1,437.00 | 1,535.00 | 1,535.00 | 1,038,833 |
| 2025-02-10 | 1,569.00 | 1,578.00 | 1,526.00 | 1,554.00 | 1,554.00 | 573,060 |
| 2025-02-07 | 1,505.00 | 1,580.00 | 1,465.00 | 1,545.00 | 1,545.00 | 1,709,858 |
| 2025-02-06 | 1,301.00 | 1,500.00 | 1,289.00 | 1,497.00 | 1,497.00 | 1,800,531 |
| 2025-02-05 | 1,249.00 | 1,281.00 | 1,220.00 | 1,271.00 | 1,271.00 | 486,295 |
| 2025-02-04 | 1,236.00 | 1,310.71 | 1,221.00 | 1,233.00 | 1,233.00 | 663,930 |
| 2025-02-03 | 1,255.00 | 1,267.00 | 1,235.00 | 1,238.00 | 1,238.00 | 490,442 |
| 2025-01-31 | 1,289.00 | 1,335.00 | 1,276.00 | 1,286.00 | 1,286.00 | 591,267 |
| 2025-01-30 | 1,200.00 | 1,329.92 | 1,152.00 | 1,296.00 | 1,296.00 | 1,962,111 |
| 2025-01-29 | 1,434.00 | 1,463.23 | 1,355.00 | 1,372.00 | 1,372.00 | 593,753 |
| 2025-01-28 | 1,420.00 | 1,462.00 | 1,406.00 | 1,448.00 | 1,448.00 | 333,440 |
| 2025-01-27 | 1,422.00 | 1,452.00 | 1,403.00 | 1,441.00 | 1,441.00 | 299,879 |
| 2025-01-24 | 1,456.00 | 1,479.00 | 1,430.00 | 1,443.00 | 1,443.00 | 501,401 |
| 2025-01-23 | 1,459.00 | 1,495.00 | 1,403.00 | 1,445.00 | 1,445.00 | 660,935 |
| 2025-01-22 | 1,438.00 | 1,462.00 | 1,393.00 | 1,462.00 | 1,462.00 | 813,508 |
| 2025-01-21 | 1,340.00 | 1,435.60 | 1,340.00 | 1,433.00 | 1,433.00 | 1,055,956 |
| 2025-01-20 | 1,333.00 | 1,350.00 | 1,299.00 | 1,338.00 | 1,338.00 | 459,050 |
| 2025-01-17 | 1,288.00 | 1,339.60 | 1,286.00 | 1,315.00 | 1,315.00 | 452,041 |
| 2025-01-16 | 1,308.00 | 1,335.00 | 1,242.00 | 1,283.00 | 1,283.00 | 534,760 |
| 2025-01-15 | 1,242.00 | 1,285.00 | 1,242.00 | 1,284.00 | 1,284.00 | 323,403 |
| 2025-01-14 | 1,222.00 | 1,282.00 | 1,210.00 | 1,245.00 | 1,245.00 | 507,229 |
| 2025-01-13 | 1,221.00 | 1,233.00 | 1,173.33 | 1,202.00 | 1,202.00 | 670,870 |
| 2025-01-10 | 1,334.00 | 1,334.00 | 1,228.00 | 1,229.00 | 1,229.00 | 833,015 |
| 2025-01-09 | 1,331.00 | 1,361.99 | 1,303.00 | 1,330.00 | 1,330.00 | 318,993 |
| 2025-01-08 | 1,390.00 | 1,414.00 | 1,313.00 | 1,330.00 | 1,330.00 | 468,999 |
| 2025-01-07 | 1,377.00 | 1,384.00 | 1,347.00 | 1,380.00 | 1,380.00 | 238,705 |
| 2025-01-06 | 1,395.00 | 1,407.00 | 1,339.00 | 1,378.00 | 1,378.00 | 535,301 |
| 2025-01-03 | 1,412.00 | 1,434.00 | 1,360.00 | 1,390.00 | 1,390.00 | 390,568 |
| 2025-01-02 | 1,445.00 | 1,467.39 | 1,390.01 | 1,416.00 | 1,416.00 | 307,549 |
| 2024-12-31 | 1,440.00 | 1,454.52 | 1,405.00 | 1,439.00 | 1,439.00 | 137,945 |
| 2024-12-30 | 1,404.00 | 1,438.00 | 1,395.00 | 1,422.00 | 1,422.00 | 185,665 |
| 2024-12-27 | 1,452.00 | 1,474.00 | 1,401.00 | 1,411.00 | 1,411.00 | 308,824 |
| 2024-12-24 | 1,430.00 | 1,465.00 | 1,429.00 | 1,465.00 | 1,465.00 | 90,044 |
| 2024-12-23 | 1,454.00 | 1,463.95 | 1,428.75 | 1,434.00 | 1,434.00 | 226,923 |
| 2024-12-20 | 1,394.00 | 1,446.60 | 1,391.77 | 1,443.00 | 1,443.00 | 622,248 |
| 2024-12-19 | 1,453.00 | 1,453.00 | 1,399.00 | 1,407.00 | 1,407.00 | 625,640 |
| 2024-12-18 | 1,513.00 | 1,550.00 | 1,502.00 | 1,502.00 | 1,502.00 | 351,138 |
| 2024-12-17 | 1,460.00 | 1,520.00 | 1,460.00 | 1,513.00 | 1,513.00 | 429,602 |
| 2024-12-16 | 1,450.00 | 1,502.31 | 1,450.00 | 1,474.00 | 1,474.00 | 282,271 |
| 2024-12-13 | 1,547.00 | 1,549.00 | 1,463.00 | 1,463.00 | 1,463.00 | 818,319 |
| 2024-12-12 | 1,415.00 | 1,568.00 | 1,411.00 | 1,552.00 | 1,552.00 | 936,973 |
| 2024-12-11 | 1,403.00 | 1,425.00 | 1,386.00 | 1,422.00 | 1,422.00 | 1,883,754 |
| 2024-12-10 | 1,396.00 | 1,430.00 | 1,393.00 | 1,413.00 | 1,413.00 | 468,771 |
| 2024-12-09 | 1,386.00 | 1,430.00 | 1,385.00 | 1,410.00 | 1,410.00 | 581,242 |
| 2024-12-06 | 1,338.00 | 1,396.00 | 1,332.00 | 1,381.00 | 1,381.00 | 820,100 |
| 2024-12-05 | 1,310.00 | 1,343.00 | 1,297.00 | 1,335.00 | 1,335.00 | 704,332 |
| 2024-12-04 | 1,272.00 | 1,305.00 | 1,257.00 | 1,295.00 | 1,295.00 | 847,990 |
| 2024-12-03 | 1,270.00 | 1,315.48 | 1,252.00 | 1,257.00 | 1,257.00 | 488,552 |
| 2024-12-02 | 1,283.00 | 1,296.00 | 1,257.00 | 1,265.00 | 1,265.00 | 295,049 |
| 2024-11-29 | 1,292.00 | 1,307.00 | 1,270.00 | 1,287.00 | 1,287.00 | 345,118 |
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.