Wizz Air Holdings (WIZZ) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Wizz Air Holdings

Date Open High Low Close* Volume
21/11/2022 2,213.00p 2,231.00p 2,104.00p 2,225.00p 390615
18/11/2022 2,199.00p 2,229.48p 2,123.12p 2,210.00p 228687
17/11/2022 2,179.00p 2,256.00p 2,157.00p 2,199.00p 285250
16/11/2022 2,252.00p 2,325.00p 2,132.77p 2,170.00p 518106
15/11/2022 2,420.00p 2,420.00p 2,220.00p 2,301.00p 593788
14/11/2022 2,400.00p 2,414.27p 2,288.00p 2,367.00p 398113
11/11/2022 2,277.00p 2,436.00p 2,254.93p 2,380.00p 760040
10/11/2022 2,119.00p 2,245.00p 2,080.00p 2,218.00p 381975
09/11/2022 2,100.00p 2,150.00p 2,059.76p 2,150.00p 358824
08/11/2022 1,948.00p 2,120.00p 1,926.50p 2,120.00p 490213
07/11/2022 1,830.50p 2,003.00p 1,830.50p 1,984.00p 567969
04/11/2022 1,818.50p 1,911.15p 1,805.00p 1,834.00p 490107
03/11/2022 1,681.00p 1,822.50p 1,676.50p 1,822.50p 484127
02/11/2022 1,772.00p 1,782.50p 1,548.50p 1,733.50p 646712
01/11/2022 1,717.50p 1,820.00p 1,717.50p 1,735.00p 674650
31/10/2022 1,624.50p 1,736.50p 1,611.00p 1,715.00p 360933
28/10/2022 1,661.00p 1,732.00p 1,596.00p 1,611.00p 337786
27/10/2022 1,577.50p 1,750.00p 1,563.00p 1,690.00p 497010
26/10/2022 1,425.00p 1,593.50p 1,413.00p 1,571.00p 460659
25/10/2022 1,435.50p 1,435.50p 1,363.00p 1,413.00p 387851
24/10/2022 1,457.50p 1,457.50p 1,388.50p 1,406.50p 420926
21/10/2022 1,462.50p 1,481.50p 1,406.00p 1,412.00p 357107
20/10/2022 1,495.00p 1,498.88p 1,423.50p 1,483.00p 428251
19/10/2022 1,523.50p 1,578.50p 1,484.00p 1,504.50p 327651
18/10/2022 1,559.50p 1,614.00p 1,508.00p 1,547.00p 1100174
17/10/2022 1,489.50p 1,529.50p 1,450.00p 1,525.50p 244444
14/10/2022 1,372.00p 1,494.00p 1,372.00p 1,482.00p 561274
13/10/2022 1,356.50p 1,428.00p 1,325.50p 1,367.00p 436500
12/10/2022 1,409.50p 1,418.00p 1,333.00p 1,357.50p 406394
11/10/2022 1,363.00p 1,460.50p 1,334.50p 1,413.50p 475757
10/10/2022 1,399.00p 1,414.06p 1,320.00p 1,374.00p 345682
07/10/2022 1,455.00p 1,500.00p 1,420.00p 1,427.50p 606782
06/10/2022 1,451.00p 1,520.50p 1,436.30p 1,449.50p 316173
05/10/2022 1,558.50p 1,560.00p 1,428.50p 1,439.50p 493258
04/10/2022 1,553.00p 1,609.50p 1,523.00p 1,523.00p 360373
03/10/2022 1,568.50p 1,570.50p 1,430.50p 1,526.00p 545540
30/09/2022 1,586.00p 1,706.00p 1,573.50p 1,584.50p 624581
29/09/2022 1,659.00p 1,677.50p 1,508.50p 1,602.50p 469481
28/09/2022 1,672.50p 1,676.50p 1,565.50p 1,676.50p 577248
27/09/2022 1,746.50p 1,787.00p 1,681.50p 1,681.50p 381935
26/09/2022 1,796.00p 1,810.00p 1,729.00p 1,738.50p 346232
23/09/2022 1,857.00p 1,917.50p 1,754.00p 1,785.00p 526749
22/09/2022 1,938.50p 1,950.00p 1,857.00p 1,857.00p 371358
21/09/2022 2,000.00p 2,040.00p 1,915.00p 1,962.50p 328713
20/09/2022 2,031.00p 2,070.00p 1,982.50p 2,046.00p 655331
19/09/2022 2,057.00p 2,057.00p 1,962.50p 1,983.50p 846750
16/09/2022 2,057.00p 2,057.00p 1,962.50p 1,983.50p 846707
15/09/2022 2,000.00p 2,111.18p 2,000.00p 2,078.00p 738438
14/09/2022 2,175.00p 2,175.00p 1,981.10p 2,024.00p 328310
13/09/2022 2,153.00p 2,272.00p 2,126.00p 2,153.00p 298217
12/09/2022 2,030.00p 2,210.00p 2,030.00p 2,201.00p 317753
09/09/2022 2,002.00p 2,076.00p 2,002.00p 2,071.00p 294051
08/09/2022 2,110.00p 2,153.37p 1,983.50p 2,016.00p 252402
07/09/2022 2,098.00p 2,125.30p 2,018.00p 2,091.00p 269311
06/09/2022 1,995.00p 2,117.00p 1,995.00p 2,063.00p 206415
05/09/2022 2,052.00p 2,078.00p 1,919.00p 1,995.50p 239911
02/09/2022 2,074.00p 2,115.00p 2,017.00p 2,096.00p 189976
01/09/2022 2,113.00p 2,121.00p 2,028.00p 2,040.00p 366381
31/08/2022 2,104.00p 2,163.00p 2,104.00p 2,138.00p 292468
30/08/2022 2,080.00p 2,155.00p 2,080.00p 2,146.00p 216921
29/08/2022 2,150.00p 2,181.00p 2,087.00p 2,111.00p 357526
26/08/2022 2,150.00p 2,181.00p 2,087.00p 2,111.00p 357526
25/08/2022 2,220.00p 2,220.00p 2,126.00p 2,140.00p 161195
24/08/2022 2,100.00p 2,190.00p 2,100.00p 2,163.00p 217635
23/08/2022 2,094.00p 2,195.69p 2,077.44p 2,143.00p 291043
22/08/2022 2,300.00p 2,323.00p 2,067.00p 2,100.00p 422603
19/08/2022 2,416.00p 2,458.00p 2,320.30p 2,329.00p 479940
18/08/2022 2,423.00p 2,512.36p 2,422.00p 2,456.00p 201028
17/08/2022 2,548.00p 2,628.00p 2,422.00p 2,422.00p 586186
16/08/2022 2,539.00p 2,605.00p 2,531.00p 2,598.00p 515047
15/08/2022 2,345.00p 2,571.00p 2,341.96p 2,532.00p 433400
12/08/2022 2,310.00p 2,356.00p 2,301.00p 2,356.00p 245493
11/08/2022 2,320.00p 2,356.00p 2,279.00p 2,330.00p 498087
10/08/2022 2,227.00p 2,320.00p 2,207.08p 2,320.00p 287079
09/08/2022 2,260.00p 2,292.50p 2,205.50p 2,232.00p 1060393
08/08/2022 2,236.00p 2,279.00p 2,187.00p 2,260.00p 553267
05/08/2022 2,299.00p 2,356.00p 2,185.00p 2,185.00p 434338
04/08/2022 2,350.00p 2,398.00p 2,321.00p 2,358.00p 244740
03/08/2022 2,251.00p 2,331.00p 2,217.16p 2,331.00p 275926
02/08/2022 2,234.00p 2,290.00p 2,209.00p 2,246.00p 283431
01/08/2022 2,219.00p 2,288.00p 2,219.00p 2,240.00p 227189
29/07/2022 2,250.00p 2,345.00p 2,191.00p 2,219.00p 397793
28/07/2022 2,142.00p 2,283.00p 2,127.00p 2,255.00p 610380
27/07/2022 1,930.50p 2,182.22p 1,930.50p 2,169.00p 586236
26/07/2022 1,938.00p 2,031.00p 1,914.00p 1,965.00p 555892
25/07/2022 1,955.00p 2,009.00p 1,894.00p 1,928.00p 296576
22/07/2022 1,880.00p 1,949.00p 1,855.50p 1,918.00p 285729
21/07/2022 1,933.50p 1,949.50p 1,862.00p 1,877.00p 385825
20/07/2022 1,928.00p 1,962.50p 1,877.50p 1,952.00p 303158
19/07/2022 1,846.00p 1,927.00p 1,813.69p 1,915.00p 318965
18/07/2022 1,839.00p 1,866.00p 1,776.02p 1,866.00p 837237
15/07/2022 1,722.50p 1,825.50p 1,686.50p 1,789.50p 519512
14/07/2022 1,772.00p 1,864.50p 1,748.00p 1,782.00p 419419
13/07/2022 1,865.00p 1,871.50p 1,739.50p 1,782.50p 346608
12/07/2022 1,763.50p 1,872.50p 1,746.00p 1,872.50p 462006
11/07/2022 1,817.00p 1,820.00p 1,752.00p 1,790.50p 607733
08/07/2022 1,826.50p 1,867.50p 1,788.50p 1,858.50p 397086
07/07/2022 1,746.00p 1,828.00p 1,723.00p 1,807.00p 1191814
06/07/2022 1,750.00p 1,771.50p 1,692.00p 1,715.50p 1017447
05/07/2022 1,808.50p 1,826.50p 1,664.00p 1,695.00p 663393
04/07/2022 1,906.00p 1,915.85p 1,761.50p 1,786.50p 325938
01/07/2022 1,731.50p 1,932.50p 1,731.50p 1,858.50p 507601
30/06/2022 1,824.00p 1,840.00p 1,686.50p 1,754.00p 1016497
29/06/2022 1,960.00p 1,960.00p 1,825.50p 1,857.00p 480234
28/06/2022 1,985.50p 2,046.80p 1,966.50p 1,988.00p 328195
27/06/2022 1,993.50p 2,047.00p 1,970.00p 2,006.00p 208373
24/06/2022 1,994.00p 2,008.00p 1,922.50p 1,968.50p 283088
23/06/2022 2,020.00p 2,090.00p 1,970.00p 1,970.00p 362897
22/06/2022 1,970.50p 2,071.00p 1,919.00p 2,035.00p 453472
21/06/2022 2,129.00p 2,164.00p 2,000.01p 2,023.00p 559145
20/06/2022 2,004.00p 2,141.00p 1,990.00p 2,109.00p 584555
17/06/2022 1,884.50p 2,004.00p 1,842.00p 1,994.50p 1088576
16/06/2022 1,979.00p 1,986.50p 1,828.50p 1,870.00p 1203179
15/06/2022 2,118.00p 2,132.00p 1,978.00p 1,978.50p 1182049
14/06/2022 2,179.00p 2,210.00p 2,025.00p 2,051.00p 560800
13/06/2022 2,241.00p 2,263.00p 2,041.00p 2,081.00p 641762
10/06/2022 2,314.00p 2,339.00p 2,187.00p 2,287.00p 625612
09/06/2022 2,460.00p 2,481.89p 2,291.00p 2,324.00p 910659
08/06/2022 2,713.00p 2,761.00p 2,425.00p 2,499.00p 1028757
07/06/2022 2,750.00p 2,778.00p 2,690.00p 2,760.00p 433434
06/06/2022 2,839.00p 2,882.00p 2,726.00p 2,778.00p 336509
03/06/2022 2,946.00p 2,973.00p 2,854.00p 2,854.00p 227721
02/06/2022 2,946.00p 2,973.00p 2,854.00p 2,854.00p 227721
01/06/2022 2,946.00p 2,973.00p 2,854.00p 2,854.00p 227721
31/05/2022 3,070.00p 3,070.00p 2,857.00p 2,920.00p 544365
30/05/2022 3,018.00p 3,124.00p 2,970.83p 3,094.00p 286128
27/05/2022 3,050.00p 3,069.00p 2,982.03p 2,993.00p 178428
26/05/2022 3,090.00p 3,119.00p 2,942.00p 3,034.00p 363956
25/05/2022 3,019.00p 3,075.00p 2,967.00p 3,069.00p 217663
24/05/2022 3,080.00p 3,096.38p 2,976.00p 2,976.00p 173610
23/05/2022 3,132.00p 3,163.00p 3,083.00p 3,142.00p 212594
20/05/2022 3,095.00p 3,171.00p 3,040.00p 3,085.00p 269935
19/05/2022 3,014.00p 3,085.00p 2,973.00p 3,061.00p 222192
18/05/2022 3,104.00p 3,154.00p 3,045.00p 3,069.00p 367588
17/05/2022 2,978.00p 3,097.00p 2,954.00p 3,092.00p 219815
16/05/2022 3,084.00p 3,084.00p 2,903.00p 2,952.00p 277866
13/05/2022 3,010.00p 3,067.00p 2,971.00p 3,067.00p 158080
12/05/2022 2,901.00p 3,005.00p 2,874.00p 2,983.00p 272360
11/05/2022 2,918.00p 3,027.00p 2,886.12p 2,993.00p 233825
10/05/2022 2,974.00p 3,027.64p 2,867.00p 2,881.00p 217811
09/05/2022 2,919.00p 3,038.00p 2,900.00p 2,902.00p 181900
06/05/2022 2,968.00p 2,991.00p 2,841.00p 2,952.00p 362276
05/05/2022 3,164.00p 3,219.00p 2,973.00p 2,995.00p 721258
04/05/2022 3,227.00p 3,231.00p 3,049.00p 3,060.00p 481259
03/05/2022 3,158.00p 3,314.00p 3,129.00p 3,216.00p 269696
02/05/2022 3,280.00p 3,307.29p 3,161.00p 3,175.00p 263629
29/04/2022 3,280.00p 3,307.29p 3,161.00p 3,175.00p 263507
28/04/2022 3,190.00p 3,286.84p 3,155.00p 3,256.00p 269985
27/04/2022 3,087.00p 3,176.00p 3,065.00p 3,144.00p 513646
26/04/2022 3,229.00p 3,273.00p 3,106.00p 3,110.00p 936472
25/04/2022 3,018.00p 3,213.00p 3,018.00p 3,159.00p 423418
22/04/2022 3,069.00p 3,175.00p 3,037.10p 3,121.00p 374650
21/04/2022 3,056.00p 3,267.00p 3,050.00p 3,150.00p 565795
20/04/2022 2,950.00p 3,033.00p 2,893.00p 3,017.00p 541282
19/04/2022 3,050.00p 3,129.00p 2,915.00p 2,949.00p 617975
18/04/2022 3,025.00p 3,182.00p 2,984.77p 3,116.00p 450310
15/04/2022 3,025.00p 3,182.00p 2,984.77p 3,116.00p 450310
14/04/2022 3,025.00p 3,182.00p 2,984.77p 3,116.00p 450310
13/04/2022 2,825.00p 2,897.00p 2,740.00p 2,892.00p 329793
12/04/2022 2,840.00p 2,890.00p 2,790.02p 2,849.00p 334790
11/04/2022 2,707.00p 2,943.00p 2,673.44p 2,915.00p 324344
08/04/2022 2,824.00p 2,861.00p 2,719.00p 2,728.00p 188906
07/04/2022 2,788.00p 2,911.00p 2,759.47p 2,768.00p 223965
06/04/2022 2,840.00p 2,884.46p 2,677.00p 2,757.00p 369213
05/04/2022 2,863.00p 2,944.00p 2,810.00p 2,856.00p 382715
04/04/2022 2,938.00p 2,952.00p 2,766.00p 2,860.00p 362195
01/04/2022 2,895.00p 3,005.00p 2,863.00p 2,863.00p 249193
31/03/2022 2,973.00p 3,088.00p 2,892.00p 2,892.00p 337117
30/03/2022 2,989.00p 3,021.15p 2,850.00p 2,885.00p 425361
29/03/2022 2,714.00p 3,108.00p 2,658.00p 3,018.00p 2047999
28/03/2022 2,588.00p 2,682.79p 2,547.00p 2,655.00p 261373
25/03/2022 2,578.00p 2,615.00p 2,519.43p 2,552.00p 270774
24/03/2022 2,554.00p 2,593.00p 2,457.00p 2,564.00p 1037586
23/03/2022 2,664.00p 2,680.00p 2,535.00p 2,557.00p 354903
22/03/2022 2,658.00p 2,722.00p 2,628.32p 2,635.00p 527275
21/03/2022 2,693.00p 2,700.00p 2,565.00p 2,638.00p 590160
18/03/2022 2,743.00p 2,771.56p 2,606.00p 2,695.00p 958136
17/03/2022 2,900.00p 2,949.00p 2,585.00p 2,672.00p 957908
16/03/2022 2,874.00p 2,966.00p 2,820.14p 2,875.00p 1652717
15/03/2022 2,800.00p 2,852.00p 2,678.00p 2,755.00p 651855
14/03/2022 2,930.00p 2,968.00p 2,775.00p 2,775.00p 565953
11/03/2022 2,750.00p 3,065.00p 2,748.00p 2,879.00p 1144722
10/03/2022 2,968.00p 2,968.00p 2,689.00p 2,713.00p 928664
09/03/2022 2,642.00p 3,150.35p 2,616.00p 2,909.00p 973750
08/03/2022 2,419.00p 2,625.00p 2,375.00p 2,517.00p 735124
07/03/2022 2,465.00p 2,586.00p 2,250.00p 2,496.00p 1146642
04/03/2022 2,807.00p 2,887.52p 2,628.00p 2,673.00p 689960
03/03/2022 3,135.00p 3,135.00p 2,869.00p 2,894.00p 464570
02/03/2022 3,001.00p 3,175.00p 2,618.00p 3,164.00p 774541
01/03/2022 3,411.00p 3,529.00p 3,013.00p 3,013.00p 525237
28/02/2022 3,310.00p 3,404.00p 3,171.00p 3,404.00p 747864
25/02/2022 3,318.00p 3,577.00p 3,289.00p 3,577.00p 944611
24/02/2022 3,328.00p 3,400.00p 3,041.00p 3,190.00p 1158852
23/02/2022 4,015.00p 4,066.00p 3,626.00p 3,644.00p 551463
22/02/2022 3,882.00p 4,060.00p 3,751.00p 3,988.00p 633231
21/02/2022 4,155.00p 4,230.00p 3,984.00p 4,046.00p 305232
18/02/2022 4,215.00p 4,306.00p 4,052.00p 4,081.00p 644055
17/02/2022 4,561.00p 4,583.00p 4,217.00p 4,217.00p 337947
16/02/2022 4,481.00p 4,618.00p 4,468.00p 4,554.00p 223975
15/02/2022 4,299.00p 4,557.00p 4,254.00p 4,549.00p 336084

*Close Price adjusted for both dividends and splits