Wizz Air Holdings Plc (WI2)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.54 | -28.1896551724 | 23.2 | 23.2 | 16.39 | 9296 | 18.46191535 | DE |
| 4 | -7.96 | -32.3314378554 | 24.62 | 27.02 | 16.39 | 3218 | 20.06442436 | DE |
| 12 | -9.34 | -35.9230769231 | 26 | 30.28 | 16.39 | 2054 | 23.07420572 | DE |
| 26 | -8.77 | -34.4868265828 | 25.43 | 30.28 | 16.39 | 1430 | 23.80887345 | DE |
| 52 | -9.57 | -36.4849409074 | 26.23 | 30.28 | 16.39 | 1467 | 23.07567384 | DE |
| 156 | -9.57 | -36.4849409074 | 26.23 | 30.28 | 16.39 | 1467 | 23.07567384 | DE |
| 260 | -9.57 | -36.4849409074 | 26.23 | 30.28 | 16.39 | 1467 | 23.07567384 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722975960 | 16.989999 | -0.15 | -0.88 | 17.32 | 17.32 | 16.55 | 2599 |
| 1722889620 | 17.14 | -0.64 | -3.60 | 16.399999 | 17.44 | 16.399999 | 1703 |
| 1722630360 | 17.78 | -0.42 | -2.31 | 17.97 | 17.98 | 16.39 | 14657 |
| 1722544020 | 18.2 | -4.8 | -20.87 | 22.2 | 22.2 | 18.01 | 22672 |
| 1722457560 | 23 | 0.04 | 0.17 | 23.2 | 23.2 | 22.68 | 4850 |
| 1722371220 | 22.96 | -0.08 | -0.35 | 22.68 | 23.22 | 22.38 | 4278 |
| 1722284760 | 23.04 | -0.96 | -4.00 | 23.44 | 23.44 | 22.96 | 1061 |
| 1722025620 | 24 | 0.62 | 2.65 | 24 | 24 | 24 | 25 |
| 1721939160 | 23.38 | -0.44 | -1.85 | 23.34 | 23.38 | 23.28 | 212 |
| 1721852820 | 23.82 | 0.14 | 0.59 | 23.58 | 23.92 | 23.58 | 806 |
| 1721766420 | 23.68 | -0.62 | -2.55 | 24.06 | 24.22 | 23 | 3713 |
| 1721679960 | 24.3 | -2.44 | -9.12 | 26.72 | 26.72 | 24.26 | 3514 |
| 1721420760 | 26.74 | 0.04 | 0.15 | 26.8 | 26.8 | 26.28 | 974 |
| 1721334360 | 26.7 | -0.2 | -0.74 | 26.98 | 27.02 | 26.58 | 1034 |
| 1721248020 | 26.9 | 0.24 | 0.90 | 26.9 | 26.9 | 26.9 | 200 |
| 1721161560 | 26.66 | 0.8 | 3.09 | 25.76 | 26.66 | 25.76 | 117 |
| 1721075160 | 25.86 | 0.22 | 0.86 | 26.02 | 26.48 | 25.56 | 1348 |
| 1720815960 | 25.64 | 0.28 | 1.10 | 25.64 | 25.64 | 25.64 | 90 |
| 1720729560 | 25.36 | 0.16 | 0.63 | 25.36 | 25.36 | 25.36 | 308 |
| 1720643220 | 25.2 | 0.58 | 2.36 | 24.62 | 25.2 | 24.5 | 399 |
| 1720556760 | 24.62 | -0.08 | -0.32 | 24.62 | 24.62 | 24.62 | 60 |
| 1720470360 | 24.7 | 0.14 | 0.57 | 25.04 | 25.04 | 24.7 | 117 |
| 1720211220 | 24.56 | 0.14 | 0.57 | 25.48 | 25.48 | 24.56 | 267 |
| 1720124820 | 24.42 | 0.08 | 0.33 | 24.36 | 24.44 | 24.18 | 696 |
| 1720038420 | 24.34 | -0.16 | -0.65 | 24.62 | 24.62 | 24 | 757 |
| 1719952020 | 24.5 | -0.78 | -3.09 | 25 | 25 | 24.5 | 1305 |
| 1719865620 | 25.28 | -0.66 | -2.54 | 25.46 | 25.46 | 25.28 | 150 |
| 1719606420 | 25.94 | 0 | 0.00 | 25.94 | 25.94 | 25.94 | 0 |
| 1719520020 | 25.94 | -0.04 | -0.15 | 25.94 | 25.94 | 25.94 | 40 |
| 1719433620 | 25.98 | 0 | 0.00 | 25.98 | 25.98 | 25.98 | 390 |
| 1719347160 | 25.98 | -0.26 | -0.99 | 26.02 | 26.02 | 25.98 | 102 |
| 1719260820 | 26.24 | 0.12 | 0.46 | 26.12 | 26.48 | 26.1 | 433 |
| 1719001620 | 26.12 | -1.6 | -5.77 | 26.88 | 26.88 | 26.12 | 1028 |
| 1718915160 | 27.72 | 0 | 0.00 | 27.82 | 27.82 | 27.42 | 1144 |
| 1718828820 | 27.72 | 0.62 | 2.29 | 27.72 | 27.72 | 27.72 | 125 |
| 1718742360 | 27.1 | -0.4 | -1.45 | 27.36 | 27.36 | 27.1 | 109 |
| 1718656020 | 27.5 | -1.34 | -4.65 | 28.22 | 28.22 | 27.34 | 1393 |
| 1718396820 | 28.84 | -0.88 | -2.96 | 29.34 | 29.34 | 28.84 | 790 |
| 1718310420 | 29.72 | -0.2 | -0.67 | 29.58 | 29.72 | 29.36 | 379 |
| 1718224020 | 29.92 | 0.02 | 0.07 | 29.86 | 29.96 | 29.6 | 1634 |
| 1718137620 | 29.9 | 0.9 | 3.10 | 29.16 | 30.28 | 29.16 | 2105 |
| 1718051220 | 29 | 0 | 0.00 | 28.58 | 29.52 | 28.58 | 4570 |
| 1717792020 | 29 | 0.34 | 1.19 | 29 | 29 | 29 | 120 |
| 1717705620 | 28.66 | 0.24 | 0.84 | 28.8 | 28.8 | 28.66 | 261 |
| 1717619220 | 28.42 | 0.02 | 0.07 | 28.34 | 28.42 | 28.32 | 2055 |
| 1717532820 | 28.4 | 0.3 | 1.07 | 28.12 | 29.1 | 28.12 | 1898 |
| 1717446420 | 28.1 | 1.3 | 4.85 | 27.06 | 28.24 | 27.06 | 10879 |
| 1717187220 | 26.8 | 1.08 | 4.20 | 26.2 | 26.92 | 26.2 | 2841 |
| 1717100820 | 25.72 | 0.68 | 2.72 | 25.5 | 25.72 | 25.5 | 555 |
| 1717014420 | 25.04 | -0.7 | -2.72 | 25.58 | 26 | 24.94 | 571 |
| 1716928020 | 25.74 | 0.34 | 1.34 | 25.9 | 25.9 | 25.64 | 500 |
| 1716841560 | 25.4 | -0.12 | -0.47 | 25.54 | 25.58 | 25.4 | 141 |
| 1716582420 | 25.52 | 0.12 | 0.47 | 25.3 | 25.72 | 25.3 | 650 |
| 1716496020 | 25.4 | 2.64 | 11.60 | 23.08 | 25.8 | 23.08 | 5224 |
| 1716409620 | 22.76 | -0.02 | -0.09 | 22.7 | 22.94 | 22.3 | 4613 |
| 1716323160 | 22.78 | -0.52 | -2.23 | 23.48 | 23.48 | 22.78 | 1358 |
| 1716236760 | 23.3 | -0.4 | -1.69 | 23.92 | 23.94 | 23.24 | 1534 |
| 1715977620 | 23.7 | -1.18 | -4.74 | 24.48 | 24.48 | 23.7 | 5067 |
| 1715891220 | 24.88 | -1.1 | -4.23 | 25 | 25 | 24.7 | 362 |
| 1715804820 | 25.98 | 0.4 | 1.56 | 26 | 26 | 25.7 | 629 |
| 1715718420 | 25.58 | 0.1 | 0.39 | 25.52 | 25.58 | 25.52 | 40 |
| 1715631960 | 25.48 | -0.26 | -1.01 | 25.94 | 26.12 | 25.46 | 648 |
| 1715372820 | 25.74 | 0.76 | 3.04 | 25.44 | 25.74 | 25.44 | 461 |
| 1715286420 | 24.98 | 0.08 | 0.32 | 25.58 | 25.96 | 24.98 | 1485 |
| 1715200020 | 24.9 | 0.52 | 2.13 | 24.58 | 25.12 | 24.58 | 2339 |
| 1715113620 | 24.38 | -1.88 | -7.16 | 26.96 | 27.16 | 24.38 | 2172 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
