Wizz Air Holdings PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1,300.00 | 1,320.00 | 1,281.00 | 1,294.00 | 1,294.00 | 602,674 |
| 2024-11-27 | 1,313.00 | 1,335.00 | 1,280.00 | 1,280.00 | 1,280.00 | 415,242 |
| 2024-11-26 | 1,355.00 | 1,378.00 | 1,296.00 | 1,313.00 | 1,313.00 | 491,015 |
| 2024-11-25 | 1,320.00 | 1,385.00 | 1,306.00 | 1,362.00 | 1,362.00 | 1,022,851 |
| 2024-11-22 | 1,270.00 | 1,331.47 | 1,258.82 | 1,297.00 | 1,297.00 | 393,789 |
| 2024-11-21 | 1,320.00 | 1,335.00 | 1,273.00 | 1,275.00 | 1,275.00 | 300,004 |
| 2024-11-20 | 1,345.00 | 1,354.00 | 1,307.00 | 1,316.00 | 1,316.00 | 374,610 |
| 2024-11-19 | 1,350.00 | 1,370.00 | 1,287.00 | 1,329.00 | 1,329.00 | 516,813 |
| 2024-11-18 | 1,445.00 | 1,456.00 | 1,353.00 | 1,359.00 | 1,359.00 | 392,203 |
| 2024-11-15 | 1,433.00 | 1,475.00 | 1,423.00 | 1,440.00 | 1,440.00 | 697,877 |
| 2024-11-14 | 1,446.00 | 1,493.00 | 1,429.00 | 1,458.00 | 1,458.00 | 418,469 |
| 2024-11-13 | 1,418.00 | 1,447.46 | 1,410.11 | 1,419.00 | 1,419.00 | 317,551 |
| 2024-11-12 | 1,495.00 | 1,507.00 | 1,412.00 | 1,433.00 | 1,433.00 | 394,322 |
| 2024-11-11 | 1,534.00 | 1,566.25 | 1,501.99 | 1,511.00 | 1,511.00 | 472,438 |
| 2024-11-08 | 1,403.00 | 1,537.99 | 1,374.00 | 1,517.00 | 1,517.00 | 1,257,182 |
| 2024-11-07 | 1,394.00 | 1,437.20 | 1,290.00 | 1,376.00 | 1,376.00 | 1,233,326 |
| 2024-11-06 | 1,376.00 | 1,464.00 | 1,376.00 | 1,383.00 | 1,383.00 | 833,244 |
| 2024-11-05 | 1,351.00 | 1,386.00 | 1,350.00 | 1,350.00 | 1,350.00 | 442,116 |
| 2024-11-04 | 1,384.00 | 1,412.00 | 1,343.00 | 1,368.00 | 1,368.00 | 341,756 |
| 2024-11-01 | 1,376.00 | 1,393.10 | 1,337.57 | 1,378.00 | 1,378.00 | 392,481 |
| 2024-10-31 | 1,352.00 | 1,395.72 | 1,352.00 | 1,378.00 | 1,378.00 | 385,515 |
| 2024-10-30 | 1,355.00 | 1,410.00 | 1,344.00 | 1,366.00 | 1,366.00 | 421,668 |
| 2024-10-29 | 1,385.00 | 1,403.00 | 1,337.00 | 1,391.00 | 1,391.00 | 393,025 |
| 2024-10-28 | 1,345.00 | 1,397.00 | 1,333.00 | 1,387.00 | 1,387.00 | 476,606 |
| 2024-10-25 | 1,325.00 | 1,337.00 | 1,298.00 | 1,326.00 | 1,326.00 | 248,024 |
| 2024-10-24 | 1,299.00 | 1,368.00 | 1,299.00 | 1,321.00 | 1,321.00 | 480,617 |
| 2024-10-23 | 1,242.00 | 1,300.00 | 1,242.00 | 1,300.00 | 1,300.00 | 493,513 |
| 2024-10-22 | 1,184.00 | 1,258.36 | 1,183.41 | 1,255.00 | 1,255.00 | 576,814 |
| 2024-10-21 | 1,182.00 | 1,210.50 | 1,162.00 | 1,174.00 | 1,174.00 | 463,740 |
| 2024-10-18 | 1,201.00 | 1,217.00 | 1,177.00 | 1,204.00 | 1,204.00 | 318,402 |
| 2024-10-17 | 1,230.00 | 1,252.00 | 1,205.82 | 1,206.00 | 1,206.00 | 425,345 |
| 2024-10-16 | 1,243.00 | 1,250.00 | 1,202.00 | 1,226.00 | 1,226.00 | 735,064 |
| 2024-10-15 | 1,254.00 | 1,292.00 | 1,243.00 | 1,256.00 | 1,256.00 | 460,767 |
| 2024-10-14 | 1,205.00 | 1,263.00 | 1,196.00 | 1,238.00 | 1,238.00 | 335,741 |
| 2024-10-11 | 1,274.00 | 1,274.00 | 1,207.00 | 1,217.00 | 1,217.00 | 380,446 |
| 2024-10-10 | 1,261.00 | 1,310.00 | 1,239.00 | 1,241.00 | 1,241.00 | 886,991 |
| 2024-10-09 | 1,260.00 | 1,287.19 | 1,255.00 | 1,277.00 | 1,277.00 | 351,866 |
| 2024-10-08 | 1,269.00 | 1,283.00 | 1,250.00 | 1,272.00 | 1,272.00 | 426,609 |
| 2024-10-07 | 1,284.00 | 1,298.00 | 1,264.00 | 1,289.00 | 1,289.00 | 315,783 |
| 2024-10-04 | 1,230.00 | 1,284.00 | 1,230.00 | 1,274.00 | 1,274.00 | 570,394 |
| 2024-10-03 | 1,278.00 | 1,298.00 | 1,228.00 | 1,229.00 | 1,229.00 | 479,370 |
| 2024-10-02 | 1,352.00 | 1,398.00 | 1,236.00 | 1,276.00 | 1,276.00 | 1,033,161 |
| 2024-10-01 | 1,470.00 | 1,487.00 | 1,367.00 | 1,367.00 | 1,367.00 | 801,128 |
| 2024-09-30 | 1,516.00 | 1,533.00 | 1,444.00 | 1,450.00 | 1,450.00 | 866,864 |
| 2024-09-27 | 1,415.00 | 1,531.00 | 1,415.00 | 1,523.00 | 1,523.00 | 1,072,445 |
| 2024-09-26 | 1,370.00 | 1,448.00 | 1,370.00 | 1,415.00 | 1,415.00 | 811,077 |
| 2024-09-25 | 1,310.00 | 1,375.00 | 1,310.00 | 1,345.00 | 1,345.00 | 434,570 |
| 2024-09-24 | 1,308.00 | 1,360.00 | 1,306.00 | 1,318.00 | 1,318.00 | 615,070 |
| 2024-09-23 | 1,298.00 | 1,320.00 | 1,280.00 | 1,303.00 | 1,303.00 | 237,711 |
| 2024-09-20 | 1,347.00 | 1,355.00 | 1,307.00 | 1,311.00 | 1,311.00 | 841,319 |
| 2024-09-19 | 1,320.00 | 1,367.00 | 1,318.00 | 1,351.00 | 1,351.00 | 1,165,207 |
| 2024-09-18 | 1,274.00 | 1,321.20 | 1,253.00 | 1,309.00 | 1,309.00 | 1,158,277 |
| 2024-09-17 | 1,167.00 | 1,291.20 | 1,167.00 | 1,278.00 | 1,278.00 | 855,428 |
| 2024-09-16 | 1,200.00 | 1,202.00 | 1,167.00 | 1,170.00 | 1,170.00 | 324,269 |
| 2024-09-13 | 1,166.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,190.00 | 675,446 |
| 2024-09-12 | 1,177.00 | 1,209.47 | 1,135.00 | 1,161.00 | 1,161.00 | 450,433 |
| 2024-09-11 | 1,176.00 | 1,210.00 | 1,145.00 | 1,172.00 | 1,172.00 | 408,588 |
| 2024-09-10 | 1,194.00 | 1,223.84 | 1,180.00 | 1,190.00 | 1,190.00 | 355,744 |
| 2024-09-09 | 1,180.00 | 1,210.00 | 1,179.00 | 1,195.00 | 1,195.00 | 265,845 |
| 2024-09-06 | 1,200.00 | 1,204.00 | 1,148.00 | 1,171.00 | 1,171.00 | 550,558 |
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.