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
01/11/2021 4,581.00p 4,718.00p 4,580.00p 4,674.00p 189996
29/10/2021 4,524.00p 4,672.00p 4,513.98p 4,621.00p 358161
28/10/2021 4,615.00p 4,661.00p 4,534.00p 4,630.00p 184730
27/10/2021 4,539.00p 4,627.00p 4,520.00p 4,604.00p 230767
26/10/2021 4,459.00p 4,655.00p 4,413.00p 4,559.00p 220060
25/10/2021 4,490.00p 4,538.00p 4,428.00p 4,476.00p 290978
22/10/2021 4,457.00p 4,479.00p 4,381.00p 4,465.00p 295741
21/10/2021 4,295.00p 4,459.00p 4,245.00p 4,459.00p 246148
20/10/2021 4,352.00p 4,472.00p 4,264.00p 4,321.00p 306004
19/10/2021 4,495.00p 4,511.00p 4,423.49p 4,461.00p 268943
18/10/2021 4,630.00p 4,630.00p 4,490.00p 4,519.00p 137452
15/10/2021 4,603.00p 4,702.00p 4,584.00p 4,658.00p 227801
14/10/2021 4,550.00p 4,686.00p 4,529.00p 4,583.00p 161333
13/10/2021 4,611.00p 4,712.00p 4,470.00p 4,507.00p 299288
12/10/2021 4,687.00p 4,742.00p 4,588.00p 4,588.00p 283343
11/10/2021 4,798.00p 4,832.00p 4,731.00p 4,771.00p 248561
08/10/2021 4,799.00p 4,847.00p 4,690.00p 4,762.00p 208876
07/10/2021 4,905.00p 4,967.00p 4,808.00p 4,812.00p 163249
06/10/2021 4,941.00p 4,976.00p 4,850.00p 4,862.00p 226738
05/10/2021 5,142.00p 5,142.00p 4,941.00p 5,018.00p 162382
04/10/2021 5,218.00p 5,264.00p 5,116.00p 5,120.00p 187090
01/10/2021 4,965.00p 5,228.00p 4,869.98p 5,214.00p 248161
30/09/2021 5,284.00p 5,308.00p 4,986.00p 5,014.00p 425638
29/09/2021 5,238.00p 5,404.00p 5,238.00p 5,262.00p 187267
28/09/2021 5,366.00p 5,394.00p 5,196.00p 5,238.00p 182862
27/09/2021 5,200.00p 5,478.00p 5,188.00p 5,398.00p 272007
24/09/2021 5,120.00p 5,154.00p 5,052.00p 5,124.00p 129457
23/09/2021 5,238.00p 5,284.00p 5,058.00p 5,110.00p 158883
22/09/2021 5,118.00p 5,210.00p 5,059.21p 5,192.00p 179621
21/09/2021 5,208.00p 5,242.00p 5,068.00p 5,122.00p 171085
20/09/2021 4,980.00p 5,216.00p 4,970.00p 5,126.00p 280826
17/09/2021 4,903.00p 5,074.00p 4,838.57p 5,056.00p 1226671
16/09/2021 4,757.00p 4,944.00p 4,691.00p 4,928.00p 216938
15/09/2021 4,711.00p 4,773.00p 4,646.00p 4,694.00p 212940
14/09/2021 4,804.00p 4,847.00p 4,753.00p 4,779.00p 155215
13/09/2021 4,812.00p 4,838.00p 4,718.00p 4,806.00p 171481
10/09/2021 4,911.00p 4,932.70p 4,721.00p 4,721.00p 464012
09/09/2021 4,946.00p 4,946.00p 4,764.00p 4,913.00p 253238
08/09/2021 4,936.00p 5,092.00p 4,882.00p 4,975.00p 179976
07/09/2021 4,989.00p 5,012.00p 4,933.00p 4,933.00p 84994
06/09/2021 4,948.00p 5,038.00p 4,947.00p 5,010.00p 93566
03/09/2021 5,000.00p 5,028.00p 4,941.00p 4,941.00p 155523
02/09/2021 4,955.00p 5,054.00p 4,864.00p 5,020.00p 249582
01/09/2021 4,840.00p 5,006.00p 4,835.96p 4,933.00p 166146
31/08/2021 4,934.00p 4,962.00p 4,792.00p 4,860.00p 222511
27/08/2021 5,000.00p 5,022.00p 4,867.00p 4,985.00p 181285
26/08/2021 5,142.00p 5,179.52p 4,980.00p 4,980.00p 119559
25/08/2021 5,112.00p 5,238.00p 5,090.00p 5,176.00p 171736
24/08/2021 4,988.00p 5,158.00p 4,941.00p 5,096.00p 257464
23/08/2021 4,900.00p 5,032.00p 4,880.00p 4,942.00p 208925
20/08/2021 5,028.00p 5,040.00p 4,829.00p 4,862.00p 157963
19/08/2021 4,910.00p 5,022.00p 4,826.00p 5,008.00p 174488
18/08/2021 4,907.00p 5,000.00p 4,798.95p 5,000.00p 149157
17/08/2021 5,074.00p 5,074.00p 4,892.00p 4,921.00p 91700
16/08/2021 5,040.00p 5,064.00p 4,943.00p 5,000.00p 79184
13/08/2021 5,126.00p 5,160.00p 5,084.00p 5,108.00p 51775
12/08/2021 5,100.00p 5,194.00p 5,038.00p 5,134.00p 172016
11/08/2021 5,200.00p 5,200.00p 5,090.00p 5,162.00p 112307
10/08/2021 5,016.00p 5,158.00p 5,016.00p 5,132.00p 93424
09/08/2021 5,196.00p 5,266.00p 5,108.00p 5,134.00p 106084
06/08/2021 5,266.00p 5,296.00p 5,154.00p 5,196.00p 136999
05/08/2021 5,128.00p 5,256.00p 5,098.00p 5,244.00p 185668
04/08/2021 5,100.00p 5,182.00p 5,064.30p 5,160.00p 249815
03/08/2021 5,094.00p 5,144.00p 4,985.00p 5,046.00p 198941
02/08/2021 4,982.00p 5,146.00p 4,962.00p 5,074.00p 139006
30/07/2021 4,970.00p 5,016.00p 4,894.00p 4,950.00p 291512
29/07/2021 4,933.00p 5,036.00p 4,910.00p 5,036.00p 272316
28/07/2021 4,793.00p 5,052.00p 4,760.96p 5,030.00p 359002
27/07/2021 4,649.00p 4,772.00p 4,540.00p 4,659.00p 243888
26/07/2021 4,516.00p 4,658.00p 4,476.00p 4,620.00p 169184
23/07/2021 4,506.00p 4,579.00p 4,490.00p 4,550.00p 197015
22/07/2021 4,420.00p 4,540.00p 4,396.00p 4,480.00p 241069
21/07/2021 4,235.00p 4,387.00p 4,235.00p 4,379.00p 216055
20/07/2021 4,183.00p 4,254.00p 4,141.00p 4,227.00p 256475
19/07/2021 4,353.00p 4,354.36p 4,118.64p 4,168.00p 301127
16/07/2021 4,428.00p 4,518.00p 4,389.00p 4,403.00p 175310
15/07/2021 4,462.00p 4,463.00p 4,387.00p 4,393.00p 147273
14/07/2021 4,510.00p 4,524.00p 4,406.00p 4,477.00p 296676
13/07/2021 4,602.00p 4,619.00p 4,520.00p 4,550.00p 172100
12/07/2021 4,663.00p 4,676.63p 4,552.00p 4,619.00p 209371
09/07/2021 4,695.00p 4,783.00p 4,691.00p 4,747.00p 120205
08/07/2021 4,696.00p 4,747.00p 4,621.00p 4,700.00p 198633
07/07/2021 4,863.00p 4,896.00p 4,699.00p 4,728.00p 116516
06/07/2021 4,881.00p 4,933.35p 4,833.00p 4,839.00p 147594
05/07/2021 4,819.00p 4,920.00p 4,784.00p 4,888.00p 143597
02/07/2021 4,753.00p 4,831.00p 4,690.00p 4,825.00p 235587
01/07/2021 4,692.00p 4,801.00p 4,664.00p 4,730.00p 229724
30/06/2021 4,590.00p 4,688.00p 4,537.00p 4,669.00p 315684
29/06/2021 4,806.00p 4,806.00p 4,593.00p 4,600.00p 336010
28/06/2021 5,088.00p 5,088.00p 4,745.00p 4,745.00p 208588
25/06/2021 5,102.00p 5,150.00p 4,992.00p 5,018.00p 173462
24/06/2021 5,080.00p 5,123.43p 5,046.00p 5,078.00p 203223
23/06/2021 5,028.00p 5,136.00p 5,020.00p 5,074.00p 205325
22/06/2021 5,048.00p 5,108.00p 4,980.00p 5,016.00p 220802
21/06/2021 4,883.00p 4,979.00p 4,774.00p 4,979.00p 239117
18/06/2021 4,909.00p 5,048.00p 4,861.66p 4,932.00p 381909
17/06/2021 4,763.00p 4,960.00p 4,741.00p 4,837.00p 247201
16/06/2021 4,767.00p 4,839.00p 4,686.00p 4,789.00p 377313
15/06/2021 4,815.00p 4,815.00p 4,688.00p 4,720.00p 216238
14/06/2021 4,726.00p 4,825.00p 4,658.00p 4,700.00p 181751
11/06/2021 4,737.00p 4,786.00p 4,718.00p 4,786.00p 235855
10/06/2021 4,815.00p 4,815.00p 4,659.00p 4,723.00p 216305
09/06/2021 4,670.00p 4,834.00p 4,623.00p 4,810.00p 246798
08/06/2021 4,583.00p 4,676.00p 4,554.00p 4,658.00p 188169
07/06/2021 4,526.00p 4,578.00p 4,435.00p 4,570.00p 251048
04/06/2021 4,676.00p 4,695.00p 4,497.00p 4,533.00p 236289
03/06/2021 4,913.00p 4,961.00p 4,674.00p 4,686.00p 353968
02/06/2021 4,850.00p 4,957.00p 4,712.00p 4,873.00p 420603
01/06/2021 4,837.00p 4,900.00p 4,803.00p 4,876.00p 200292
28/05/2021 4,757.00p 4,859.00p 4,716.00p 4,823.00p 278801
27/05/2021 4,635.00p 4,839.00p 4,635.00p 4,800.00p 295513
26/05/2021 4,600.00p 4,704.00p 4,600.00p 4,693.00p 98240
25/05/2021 4,660.00p 4,747.00p 4,601.00p 4,660.00p 177661
24/05/2021 4,490.00p 4,602.00p 4,490.00p 4,582.00p 64809
21/05/2021 4,502.00p 4,617.00p 4,489.00p 4,545.00p 135850
20/05/2021 4,482.00p 4,539.00p 4,454.00p 4,535.00p 175161
19/05/2021 4,541.00p 4,602.00p 4,450.00p 4,526.00p 292573
18/05/2021 4,644.00p 4,679.00p 4,524.00p 4,586.00p 183029
17/05/2021 4,713.00p 4,735.00p 4,586.00p 4,586.00p 162593
14/05/2021 4,714.00p 4,714.00p 4,639.00p 4,712.00p 157918
13/05/2021 4,700.00p 4,725.40p 4,555.00p 4,661.00p 175008
12/05/2021 4,756.00p 4,804.00p 4,679.00p 4,684.00p 116720
11/05/2021 4,802.00p 4,833.00p 4,664.00p 4,733.00p 243652
10/05/2021 5,050.00p 5,068.00p 4,847.00p 4,911.00p 227105
07/05/2021 4,905.00p 5,042.00p 4,887.00p 5,038.00p 194984
06/05/2021 4,897.00p 4,962.00p 4,852.00p 4,903.00p 389676
05/05/2021 4,948.00p 5,022.00p 4,833.00p 4,888.00p 125806
04/05/2021 4,959.00p 5,014.00p 4,816.00p 4,816.00p 204446
30/04/2021 4,712.00p 4,970.00p 4,712.00p 4,901.00p 234895
29/04/2021 4,816.00p 4,886.00p 4,661.00p 4,767.00p 239033
28/04/2021 4,809.00p 4,898.39p 4,767.00p 4,782.00p 120398
27/04/2021 4,842.00p 4,850.00p 4,736.00p 4,786.00p 132291
26/04/2021 4,750.00p 4,846.00p 4,717.00p 4,799.00p 131475
23/04/2021 4,693.00p 4,724.00p 4,623.00p 4,688.00p 187006
22/04/2021 4,632.00p 4,748.00p 4,585.00p 4,727.00p 222534
21/04/2021 4,617.00p 4,719.00p 4,505.00p 4,605.00p 373972
20/04/2021 4,851.00p 4,887.00p 4,606.00p 4,640.00p 427096
19/04/2021 5,000.00p 5,060.00p 4,870.00p 4,877.00p 533918
16/04/2021 4,919.00p 5,022.00p 4,887.00p 4,962.00p 263683
15/04/2021 4,864.00p 5,030.00p 4,807.00p 4,906.00p 244168
14/04/2021 4,808.00p 4,927.00p 4,785.00p 4,865.00p 156663
13/04/2021 4,812.00p 4,891.00p 4,756.00p 4,848.00p 213678
12/04/2021 4,859.00p 4,920.00p 4,764.00p 4,829.00p 134465
09/04/2021 4,950.00p 5,012.04p 4,881.00p 4,939.00p 116589
08/04/2021 5,152.00p 5,152.00p 4,903.00p 4,992.00p 209339
07/04/2021 5,136.00p 5,180.24p 5,090.00p 5,122.00p 218805
06/04/2021 4,901.00p 5,120.00p 4,880.00p 5,090.00p 158550
01/04/2021 4,835.00p 4,979.00p 4,831.00p 4,976.00p 289200
31/03/2021 5,090.00p 5,090.00p 4,822.00p 4,822.00p 149159
30/03/2021 4,814.00p 4,974.00p 4,776.00p 4,966.00p 188942
29/03/2021 4,922.00p 4,922.00p 4,730.00p 4,750.00p 133446
26/03/2021 4,888.00p 4,912.00p 4,786.00p 4,812.00p 123129
25/03/2021 4,838.00p 4,873.76p 4,700.00p 4,776.00p 151217
24/03/2021 4,712.00p 4,904.00p 4,664.00p 4,834.00p 250553
23/03/2021 4,806.00p 4,810.00p 4,668.00p 4,780.00p 354078
22/03/2021 4,870.00p 4,872.00p 4,594.00p 4,808.00p 311103
19/03/2021 5,050.00p 5,115.00p 4,886.00p 4,912.00p 913953
18/03/2021 5,170.00p 5,230.00p 5,085.00p 5,100.00p 232730
17/03/2021 5,280.00p 5,370.00p 5,073.97p 5,110.00p 355015
16/03/2021 5,185.00p 5,305.00p 5,125.00p 5,300.00p 8453750
15/03/2021 5,525.00p 5,595.00p 5,470.00p 5,505.00p 92542
12/03/2021 5,595.00p 5,595.00p 5,435.00p 5,500.00p 1423856
11/03/2021 5,450.00p 5,590.00p 5,420.00p 5,565.00p 390970
10/03/2021 5,425.00p 5,430.00p 5,310.00p 5,430.00p 180727
09/03/2021 5,340.00p 5,435.64p 5,310.00p 5,370.00p 172629
08/03/2021 5,095.00p 5,365.00p 5,030.00p 5,350.00p 466568
05/03/2021 5,165.00p 5,290.00p 4,982.00p 4,996.00p 296476
04/03/2021 5,300.00p 5,410.00p 5,205.00p 5,285.00p 400858
03/03/2021 5,225.00p 5,395.00p 5,225.00p 5,330.00p 213337
02/03/2021 5,300.00p 5,470.00p 5,300.00p 5,305.00p 198135
01/03/2021 5,410.00p 5,559.36p 5,375.00p 5,385.00p 178494
26/02/2021 5,180.00p 5,460.00p 5,109.93p 5,310.00p 316482
25/02/2021 5,430.00p 5,480.00p 5,285.00p 5,300.00p 556000
24/02/2021 5,220.00p 5,450.00p 5,202.98p 5,395.00p 841173
23/02/2021 5,180.00p 5,520.00p 5,180.00p 5,280.00p 679923
22/02/2021 4,892.00p 5,199.00p 4,856.00p 5,185.00p 447559
19/02/2021 4,890.00p 4,892.00p 4,816.00p 4,850.00p 234239
18/02/2021 4,832.00p 4,900.00p 4,798.00p 4,806.00p 182643
17/02/2021 4,808.00p 4,886.00p 4,778.00p 4,834.00p 273106
16/02/2021 4,836.00p 4,912.53p 4,822.00p 4,838.00p 227126
15/02/2021 4,782.00p 4,922.00p 4,782.00p 4,836.00p 100668
12/02/2021 4,660.00p 4,820.00p 4,560.00p 4,818.00p 208404
11/02/2021 4,640.00p 4,716.00p 4,600.00p 4,680.00p 101400
10/02/2021 4,720.00p 4,768.00p 4,646.00p 4,698.00p 151318
09/02/2021 4,830.00p 4,848.00p 4,730.00p 4,734.00p 370664
08/02/2021 4,864.00p 4,880.00p 4,782.00p 4,810.00p 255244
05/02/2021 4,850.00p 4,882.00p 4,764.00p 4,882.00p 455258
04/02/2021 4,800.00p 4,848.00p 4,742.00p 4,764.00p 223862
03/02/2021 4,616.00p 4,858.00p 4,530.00p 4,788.00p 526912
02/02/2021 4,400.00p 4,630.00p 4,366.00p 4,616.00p 964866
01/02/2021 4,428.00p 4,434.00p 4,320.00p 4,414.00p 260943
29/01/2021 4,298.00p 4,438.00p 4,270.00p 4,368.00p 1428997
28/01/2021 4,170.00p 4,464.00p 4,116.00p 4,402.00p 280267
27/01/2021 4,186.00p 4,204.00p 4,044.00p 4,204.00p 172293
26/01/2021 4,002.00p 4,186.00p 3,960.48p 4,184.00p 233875
25/01/2021 4,278.00p 4,282.00p 3,986.00p 4,092.00p 270451
22/01/2021 4,364.00p 4,398.00p 4,188.00p 4,278.00p 180756
21/01/2021 4,472.00p 4,575.38p 4,368.00p 4,372.00p 140205
20/01/2021 4,496.00p 4,576.00p 4,456.00p 4,490.00p 157830
19/01/2021 4,310.00p 4,552.00p 4,310.00p 4,450.00p 126831

*Close Price adjusted for both dividends and splits