Wizz Air Holdings Plc (WIZZ)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 53 | 4 | 1325 | 1409 | 1301 | 378934 | 1373.34074359 | DE |
| 4 | 148 | 12.0325203252 | 1230 | 1409 | 1163 | 454576 | 1275.48246889 | DE |
| 12 | 5 | 0.364166059723 | 1373 | 1532 | 1139 | 516467 | 1297.82537184 | DE |
| 26 | -842 | -37.9279279279 | 2220 | 2548 | 1139 | 489354 | 1656.18840297 | DE |
| 52 | -168 | -10.8667529107 | 1546 | 2548 | 1139 | 465926 | 1834.74545332 | DE |
| 156 | -3203 | -69.9192316088 | 4581 | 4970 | 1139 | 518720 | 2429.3806976 | DE |
| 260 | -2452 | -64.0208877285 | 3830 | 5595 | 1139 | 484322 | 3027.64881279 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730482200 | 1378 | 0 | 0.00 | 1376 | 1392 | 1338 | 392465 |
| 1730395800 | 1378 | 12 | 0.88 | 1352 | 1391 | 1352 | 385498 |
| 1730309400 | 1366 | -25 | -1.80 | 1355 | 1409 | 1344 | 421631 |
| 1730223000 | 1391 | 4 | 0.29 | 1385 | 1403 | 1337 | 392984 |
| 1730136600 | 1387 | 61 | 4.60 | 1345 | 1397 | 1342 | 446558 |
| 1729873800 | 1326 | 5 | 0.38 | 1325 | 1331 | 1301 | 248000 |
| 1729787400 | 1321 | 21 | 1.62 | 1299 | 1368 | 1299 | 475572 |
| 1729701000 | 1300 | 45 | 3.59 | 1242 | 1300 | 1242 | 493655 |
| 1729614600 | 1255 | 81 | 6.90 | 1184 | 1255 | 1184 | 576764 |
| 1729528200 | 1174 | -30 | -2.49 | 1182 | 1208 | 1163 | 463678 |
| 1729269000 | 1204 | -2 | -0.17 | 1201 | 1217 | 1177 | 323837 |
| 1729182600 | 1206 | -20 | -1.63 | 1230 | 1252 | 1206 | 455552 |
| 1729096200 | 1226 | -30 | -2.39 | 1243 | 1248 | 1203 | 735019 |
| 1729009800 | 1256 | 18 | 1.45 | 1254 | 1292 | 1254 | 460741 |
| 1728923400 | 1238 | 21 | 1.73 | 1205 | 1263 | 1196 | 314313 |
| 1728664200 | 1217 | -24 | -1.93 | 1274 | 1274 | 1207 | 346209 |
| 1728577800 | 1241 | -36 | -2.82 | 1261 | 1310 | 1239 | 886963 |
| 1728491400 | 1277 | 5 | 0.39 | 1260 | 1281 | 1255 | 351853 |
| 1728405000 | 1272 | -17 | -1.32 | 1269 | 1281 | 1251 | 426585 |
| 1728318600 | 1289 | 15 | 1.18 | 1284 | 1295 | 1264 | 315748 |
| 1728059400 | 1274 | 45 | 3.66 | 1230 | 1284 | 1230 | 570361 |
| 1727973000 | 1229 | -47 | -3.68 | 1278 | 1291 | 1228 | 479320 |
| 1727886600 | 1276 | -91 | -6.66 | 1352 | 1370 | 1236 | 1173839 |
| 1727800200 | 1367 | -83 | -5.72 | 1470 | 1486 | 1367 | 800983 |
| 1727713800 | 1450 | -73 | -4.79 | 1516 | 1532 | 1444 | 866807 |
| 1727454600 | 1523 | 108 | 7.63 | 1415 | 1531 | 1415 | 1072379 |
| 1727368200 | 1415 | 70 | 5.20 | 1370 | 1448 | 1370 | 811030 |
| 1727281800 | 1345 | 27 | 2.05 | 1310 | 1372 | 1310 | 434542 |
| 1727195400 | 1318 | 15 | 1.15 | 1308 | 1360 | 1308 | 605151 |
| 1727109000 | 1303 | -8 | -0.61 | 1298 | 1320 | 1280 | 325351 |
| 1726849800 | 1311 | -40 | -2.96 | 1347 | 1347 | 1307 | 841275 |
| 1726763400 | 1351 | 42 | 3.21 | 1320 | 1367 | 1320 | 1165161 |
| 1726677000 | 1309 | 31 | 2.43 | 1274 | 1321 | 1253 | 1158241 |
| 1726590600 | 1278 | 108 | 9.23 | 1167 | 1290 | 1167 | 855377 |
| 1726504200 | 1170 | -20 | -1.68 | 1200 | 1202 | 1170 | 324246 |
| 1726245000 | 1190 | 29 | 2.50 | 1166 | 1200 | 1166 | 675438 |
| 1726158600 | 1161 | -11 | -0.94 | 1177 | 1207 | 1139 | 450409 |
| 1726072200 | 1172 | -18 | -1.51 | 1176 | 1209 | 1145 | 408563 |
| 1725985800 | 1190 | -5 | -0.42 | 1194 | 1218 | 1180 | 392730 |
| 1725899400 | 1195 | 24 | 2.05 | 1180 | 1210 | 1179 | 265827 |
| 1725640200 | 1171 | -22 | -1.84 | 1200 | 1202 | 1150 | 550511 |
| 1725553800 | 1193 | -16 | -1.32 | 1192 | 1230 | 1191 | 300709 |
| 1725467400 | 1209 | -42 | -3.36 | 1240 | 1265 | 1185 | 560924 |
| 1725381000 | 1251 | -37 | -2.87 | 1289 | 1304 | 1233 | 436962 |
| 1725294600 | 1288 | -46 | -3.45 | 1339 | 1339 | 1280 | 365413 |
| 1725035400 | 1334 | -12 | -0.89 | 1350 | 1364 | 1322 | 305480 |
| 1724949000 | 1346 | 29 | 2.20 | 1329 | 1361 | 1329 | 214664 |
| 1724862600 | 1317 | -20 | -1.50 | 1341 | 1370 | 1317 | 359499 |
| 1724776200 | 1337 | 67 | 5.28 | 1265 | 1365 | 1260 | 808406 |
| 1724430600 | 1270 | -14 | -1.09 | 1284 | 1290 | 1258 | 422281 |
| 1724344200 | 1284 | 21 | 1.66 | 1255 | 1290 | 1254 | 284446 |
| 1724257800 | 1263 | 12 | 0.96 | 1256 | 1302 | 1250 | 258910 |
| 1724171400 | 1251 | -15 | -1.18 | 1266 | 1279 | 1244 | 263805 |
| 1724085000 | 1266 | 5 | 0.40 | 1270 | 1301 | 1256 | 342121 |
| 1723825800 | 1261 | 25 | 2.02 | 1245 | 1265 | 1221 | 440299 |
| 1723739400 | 1236 | -76 | -5.79 | 1304 | 1306 | 1236 | 750782 |
| 1723653000 | 1312 | -51 | -3.74 | 1388 | 1388 | 1301 | 476938 |
| 1723566600 | 1363 | 15 | 1.11 | 1361 | 1384 | 1340 | 220304 |
| 1723480200 | 1348 | -29 | -2.11 | 1378 | 1424 | 1348 | 262784 |
| 1723221000 | 1377 | 6 | 0.44 | 1373 | 1423 | 1368 | 353568 |
| 1723134600 | 1371 | -52 | -3.65 | 1393 | 1411 | 1358 | 895158 |
| 1723048200 | 1423 | -26 | -1.79 | 1452 | 1480 | 1413 | 669040 |
| 1722961800 | 1449 | 0 | 0.00 | 1458 | 1494 | 1400 | 637967 |
| 1722875400 | 1449 | 1 | 0.07 | 1407 | 1501 | 1380 | 654458 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
