Wizz Air Holdings Plc (WI2)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.98 | -10.8612177729 | 18.23 | 18.66 | 16.25 | 2757 | 17.2830432 | DE |
| 4 | 1.85 | 12.8472222222 | 14.4 | 18.66 | 14 | 5328 | 16.61641338 | DE |
| 12 | 0.76 | 4.90639122014 | 15.49 | 18.66 | 13.52 | 5943 | 15.84781329 | DE |
| 26 | -7.67 | -32.0652173913 | 23.92 | 30.28 | 13.52 | 4264 | 17.30864142 | DE |
| 52 | -4.85 | -22.9857819905 | 21.1 | 30.28 | 13.52 | 2740 | 18.74083878 | DE |
| 156 | -9.98 | -38.0480365993 | 26.23 | 30.28 | 13.52 | 2521 | 19.02518757 | DE |
| 260 | -9.98 | -38.0480365993 | 26.23 | 30.28 | 13.52 | 2521 | 19.02518757 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731965220 | 16.309999 | -0.97 | -5.61 | 17.25 | 17.25 | 16.25 | 5222 |
| 1731705960 | 17.28 | -0.3 | -1.71 | 17.28 | 17.28 | 17.28 | 976 |
| 1731619560 | 17.579999 | 0.39 | 2.27 | 17.559999 | 17.84 | 17.399999 | 2476 |
| 1731533160 | 17.19 | 0.08 | 0.47 | 17.2 | 17.2 | 17.1 | 307 |
| 1731446820 | 17.11 | -1.03 | -5.68 | 18.09 | 18.09 | 17.059999 | 9024 |
| 1731360420 | 18.14 | -0.01 | -0.06 | 18.23 | 18.66 | 18.14 | 1001 |
| 1731101220 | 18.149999 | 1.66 | 10.07 | 17.01 | 18.38 | 17.01 | 22891 |
| 1731014760 | 16.489999 | 0.01 | 0.06 | 16.18 | 17.05 | 15.67 | 2745 |
| 1730928360 | 16.48 | 0.28 | 1.73 | 17.05 | 17.5 | 16.48 | 6225 |
| 1730841960 | 16.2 | 0.02 | 0.12 | 16.3 | 16.54 | 16.2 | 4995 |
| 1730755560 | 16.18 | -0.41 | -2.47 | 16.54 | 16.54 | 16.18 | 4716 |
| 1730496360 | 16.59 | 0.31 | 1.90 | 15.93 | 16.59 | 15.93 | 2598 |
| 1730409960 | 16.28 | -0.29 | -1.75 | 16.3 | 16.559999 | 16.28 | 405 |
| 1730323560 | 16.57 | -0.23 | -1.37 | 16.579999 | 16.629999 | 16.34 | 7652 |
| 1730237160 | 16.8 | 0.07 | 0.42 | 16.719999 | 16.8 | 16.23 | 9346 |
| 1730150760 | 16.73 | 0.77 | 4.82 | 16.07 | 16.73 | 16.07 | 2518 |
| 1729888020 | 15.96 | -0.19 | -1.18 | 15.7 | 15.96 | 15.66 | 2288 |
| 1729801560 | 16.149999 | 0.6 | 3.86 | 15.83 | 16.36 | 15.83 | 9708 |
| 1729715160 | 15.55 | 0.4 | 2.64 | 15.35 | 15.55 | 15.17 | 2881 |
| 1729628760 | 15.15 | 1.05 | 7.45 | 14.15 | 15.15 | 14.15 | 3295 |
| 1729542360 | 14.1 | -0.43 | -2.96 | 14.4 | 14.5 | 14 | 10518 |
| 1729283160 | 14.53 | -0.01 | -0.07 | 14.49 | 14.55 | 14.2 | 8435 |
| 1729196760 | 14.54 | -0.07 | -0.48 | 14.96 | 14.96 | 14.54 | 1907 |
| 1729110360 | 14.61 | -0.49 | -3.25 | 14.8 | 14.8 | 14.45 | 4771 |
| 1729023960 | 15.1 | 0.18 | 1.21 | 14.91 | 15.46 | 14.91 | 6728 |
| 1728937620 | 14.92 | 0.31 | 2.12 | 14.6 | 15.09 | 14.54 | 6077 |
| 1728678360 | 14.61 | -0.3 | -2.01 | 14.66 | 14.68 | 14.43 | 2778 |
| 1728591960 | 14.91 | -0.43 | -2.80 | 15.15 | 15.2 | 14.91 | 4042 |
| 1728505560 | 15.34 | 0.31 | 2.06 | 15.32 | 15.34 | 15.07 | 6582 |
| 1728419160 | 15.03 | -0.46 | -2.97 | 15.1 | 15.14 | 14.98 | 3654 |
| 1728332760 | 15.49 | 0.11 | 0.72 | 15.29 | 15.49 | 15.15 | 6233 |
| 1728073560 | 15.38 | 0.66 | 4.48 | 14.82 | 15.38 | 14.72 | 12331 |
| 1727987220 | 14.72 | -0.78 | -5.03 | 15.39 | 15.39 | 14.72 | 5916 |
| 1727900820 | 15.5 | -1.11 | -6.68 | 16.17 | 16.35 | 14.95 | 7269 |
| 1727814420 | 16.61 | -0.88 | -5.03 | 17.57 | 17.68 | 16.32 | 10652 |
| 1727728020 | 17.489999 | -0.81 | -4.43 | 18.34 | 18.34 | 17.309999 | 5902 |
| 1727468760 | 18.3 | 1.37 | 8.09 | 17.07 | 18.3 | 17.07 | 4270 |
| 1727382360 | 16.93 | 0.77 | 4.76 | 16.79 | 17.35 | 16.79 | 13279 |
| 1727295960 | 16.16 | -0.01 | -0.06 | 16.21 | 16.37 | 15.84 | 2817 |
| 1727209560 | 16.17 | 0.59 | 3.79 | 15.89 | 16.379999 | 15.83 | 5245 |
| 1727123160 | 15.58 | -0.15 | -0.95 | 15.76 | 15.76 | 15.5 | 2192 |
| 1726864020 | 15.73 | -0.58 | -3.56 | 16 | 16.059999 | 15.6 | 33184 |
| 1726777560 | 16.309999 | 0.59 | 3.75 | 15.77 | 16.309999 | 15.76 | 5995 |
| 1726691220 | 15.72 | 0.5 | 3.29 | 15.17 | 15.74 | 15.17 | 5733 |
| 1726604760 | 15.22 | 1.24 | 8.87 | 14.21 | 15.26 | 14.21 | 3132 |
| 1726518420 | 13.98 | -0.18 | -1.27 | 14.26 | 14.26 | 13.83 | 1824 |
| 1726259160 | 14.16 | 0.3 | 2.16 | 14.02 | 14.25 | 14.02 | 625 |
| 1726172760 | 13.86 | -0.11 | -0.79 | 13.93 | 14.22 | 13.52 | 1669 |
| 1726086360 | 13.97 | -0.19 | -1.34 | 14.11 | 14.11 | 13.6 | 1127 |
| 1725999960 | 14.16 | -0.14 | -0.98 | 14.15 | 14.32 | 14.15 | 1096 |
| 1725913620 | 14.3 | 0.39 | 2.80 | 13.99 | 14.33 | 13.99 | 5684 |
| 1725654360 | 13.91 | -0.32 | -2.25 | 14.08 | 14.1 | 13.62 | 9854 |
| 1725567960 | 14.23 | -0.18 | -1.25 | 14.19 | 14.38 | 14.19 | 7182 |
| 1725481560 | 14.41 | -0.38 | -2.57 | 14.74 | 15.02 | 14.1 | 3054 |
| 1725395160 | 14.79 | -0.67 | -4.33 | 15.22 | 15.47 | 14.66 | 4992 |
| 1725308760 | 15.46 | -0.44 | -2.77 | 15.94 | 15.94 | 15.28 | 3633 |
| 1725049560 | 15.9 | -0.19 | -1.18 | 15.94 | 16.01 | 15.82 | 19034 |
| 1724963160 | 16.09 | 0.38 | 2.42 | 16.05 | 16.09 | 15.9 | 3348 |
| 1724876760 | 15.71 | -0.14 | -0.88 | 16.1 | 16.21 | 15.71 | 1743 |
| 1724790420 | 15.85 | 0.5 | 3.26 | 15.29 | 16.11 | 15.1 | 13989 |
| 1724704020 | 15.35 | -0.19 | -1.22 | 15.49 | 15.51 | 15.27 | 2038 |
| 1724444820 | 15.54 | 0.5 | 3.32 | 15.09 | 15.54 | 14.9 | 7942 |
| 1724358420 | 15.04 | 0.3 | 2.04 | 14.9 | 15.16 | 14.9 | 5204 |
| 1724271960 | 14.74 | -0.04 | -0.27 | 14.79 | 15.24 | 14.74 | 1852 |
| 1724185560 | 14.78 | -0.08 | -0.54 | 15.05 | 15.12 | 14.62 | 2535 |
| 1724099220 | 14.86 | -0.34 | -2.24 | 15.29 | 15.29 | 14.86 | 7134 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
