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 | 1.78 | 11.6415958143 | 15.29 | 17.579999 | 15.29 | 6451 | 16.72605704 | DE |
| 4 | -0.65 | -3.66817155756 | 17.72 | 17.72 | 14 | 6267 | 15.81279579 | DE |
| 12 | 1.14 | 7.15630885122 | 15.93 | 19 | 14 | 5253 | 16.53431557 | DE |
| 26 | -6.51 | -27.6081424936 | 23.58 | 24 | 13.52 | 5658 | 16.20719145 | DE |
| 52 | -6.53 | -27.6694915254 | 23.6 | 30.28 | 13.52 | 3385 | 17.75984879 | DE |
| 156 | -9.16 | -34.9218452154 | 26.23 | 30.28 | 13.52 | 2859 | 18.42391942 | DE |
| 260 | -9.16 | -34.9218452154 | 26.23 | 30.28 | 13.52 | 2859 | 18.42391942 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 17.149999 | 0.23 | 1.36 | 17.2 | 17.32 | 17.149999 | 9261 |
| 1737667620 | 16.92 | -0.32 | -1.86 | 17.2 | 17.579999 | 16.54 | 4049 |
| 1737581220 | 17.239999 | 0.37 | 2.19 | 16.46 | 17.239999 | 16.46 | 8101 |
| 1737494820 | 16.87 | 0.94 | 5.90 | 15.78 | 17.059999 | 15.78 | 12320 |
| 1737408420 | 15.93 | 0.3 | 1.92 | 15.69 | 15.93 | 15.4 | 6043 |
| 1737149220 | 15.63 | 0.34 | 2.22 | 15.29 | 15.81 | 15.29 | 1744 |
| 1737062820 | 15.29 | 0.13 | 0.86 | 15.39 | 15.39 | 14.86 | 6651 |
| 1736976420 | 15.16 | 0.35 | 2.36 | 14.93 | 15.24 | 14.93 | 4506 |
| 1736890020 | 14.81 | 0.41 | 2.85 | 14.51 | 15.18 | 14.51 | 10308 |
| 1736803620 | 14.4 | -0.37 | -2.51 | 14.52 | 14.78 | 14 | 14895 |
| 1736544420 | 14.77 | -1.22 | -7.63 | 15.8 | 15.8 | 14.72 | 9212 |
| 1736458020 | 15.99 | 0.03 | 0.19 | 15.98 | 16.17 | 15.64 | 8606 |
| 1736371620 | 15.96 | -0.52 | -3.16 | 16.29 | 16.29 | 15.8 | 10133 |
| 1736285220 | 16.48 | -0.02 | -0.12 | 16.48 | 16.57 | 16.46 | 1223 |
| 1736198820 | 16.5 | -0.27 | -1.61 | 16.79 | 16.79 | 16.329999 | 4586 |
| 1735939620 | 16.77 | -0.2 | -1.18 | 16.55 | 17.239999 | 16.45 | 4618 |
| 1735853220 | 16.97 | -0.38 | -2.19 | 17.36 | 17.36 | 16.88 | 3115 |
| 1735594020 | 17.35 | 0.54 | 3.21 | 16.88 | 17.35 | 16.88 | 475 |
| 1735334820 | 16.809999 | -0.52 | -3.00 | 17.72 | 17.72 | 16.809999 | 2213 |
| 1734989220 | 17.329999 | -0.06 | -0.35 | 17.42 | 17.6 | 17.329999 | 2043 |
| 1734730020 | 17.39 | 0.09 | 0.52 | 16.89 | 17.39 | 16.8 | 4198 |
| 1734643620 | 17.3 | -0.97 | -5.31 | 17.43 | 17.43 | 16.94 | 4275 |
| 1734557220 | 18.27 | -0.05 | -0.27 | 18.23 | 18.79 | 18.23 | 3303 |
| 1734470820 | 18.32 | 0.57 | 3.21 | 17.829999 | 18.32 | 17.78 | 2233 |
| 1734384420 | 17.75 | 0.06 | 0.34 | 17.46 | 17.94 | 17.26 | 2851 |
| 1734125220 | 17.69 | -1.31 | -6.89 | 18.16 | 18.28 | 17.67 | 7855 |
| 1734038820 | 19 | 1.76 | 10.21 | 17.55 | 19 | 17.55 | 16194 |
| 1733952420 | 17.239999 | 0.11 | 0.64 | 17.04 | 17.239999 | 16.79 | 4468 |
| 1733866020 | 17.13 | 0.01 | 0.06 | 17.05 | 17.32 | 17.05 | 1112 |
| 1733779620 | 17.12 | 0.55 | 3.32 | 16.71 | 17.18 | 16.71 | 10337 |
| 1733520420 | 16.57 | 0.41 | 2.54 | 16.01 | 16.739999 | 16.01 | 7140 |
| 1733434020 | 16.16 | 0.48 | 3.06 | 15.68 | 16.16 | 15.68 | 1584 |
| 1733347620 | 15.68 | 0.3 | 1.95 | 15.57 | 15.68 | 15.57 | 889 |
| 1733261220 | 15.38 | 0.19 | 1.25 | 15.54 | 15.6 | 15.17 | 4631 |
| 1733174820 | 15.19 | -0.31 | -2.00 | 15.4 | 15.4 | 15.19 | 12568 |
| 1732915620 | 15.5 | -0.13 | -0.83 | 15.68 | 15.68 | 15.39 | 4207 |
| 1732829220 | 15.63 | 0.2 | 1.30 | 15.68 | 15.79 | 15.63 | 610 |
| 1732742820 | 15.43 | -0.35 | -2.22 | 15.5 | 15.61 | 15.39 | 3664 |
| 1732656420 | 15.78 | -0.58 | -3.55 | 16.18 | 16.18 | 15.6 | 1730 |
| 1732570020 | 16.36 | 0.52 | 3.28 | 15.75 | 16.43 | 15.75 | 4686 |
| 1732310820 | 15.84 | 0.42 | 2.72 | 15.24 | 15.84 | 15.24 | 4136 |
| 1732224420 | 15.42 | -0.48 | -3.02 | 15.75 | 15.85 | 15.4 | 1145 |
| 1732138020 | 15.9 | -0.25 | -1.55 | 16.26 | 16.26 | 15.9 | 1471 |
| 1732051620 | 16.149999 | -0.16 | -0.98 | 16.129999 | 16.149999 | 15.45 | 5609 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
