Wizz Air Holdings Plc (WIZZ)
LSE
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 | 102 | 6.55948553055 | 1555 | 1668 | 1481 | 399342 | 1571.37946684 | DE |
| 4 | 457 | 38.0833333333 | 1200 | 1745 | 1152 | 827909 | 1495.40935696 | DE |
| 12 | 347 | 26.4885496183 | 1310 | 1745 | 1152 | 631963 | 1441.10203153 | DE |
| 26 | 392 | 30.9881422925 | 1265 | 1745 | 1139 | 586394 | 1378.63340404 | DE |
| 52 | -518 | -23.816091954 | 2175 | 2548 | 1139 | 514062 | 1637.57670296 | DE |
| 156 | -1653 | -49.9395770393 | 3310 | 3529 | 1139 | 530658 | 2113.77185477 | DE |
| 260 | -2043 | -55.2162162162 | 3700 | 5595 | 1139 | 489684 | 2814.52436169 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740591000 | 1657 | 93 | 5.95 | 1583 | 1668 | 1569 | 580863 |
| 1740504600 | 1564 | 3 | 0.19 | 1547 | 1598 | 1544 | 399618 |
| 1740418200 | 1561 | 45 | 2.97 | 1508 | 1598 | 1500 | 383695 |
| 1740159000 | 1516 | 22 | 1.47 | 1510 | 1534 | 1498 | 279228 |
| 1740072600 | 1494 | -56 | -3.61 | 1555 | 1574 | 1481 | 353308 |
| 1739986200 | 1550 | -75 | -4.62 | 1603 | 1607 | 1547 | 525030 |
| 1739899800 | 1625 | -49 | -2.93 | 1678 | 1696 | 1625 | 513211 |
| 1739813400 | 1674 | 18 | 1.09 | 1652 | 1692 | 1609 | 494447 |
| 1739554200 | 1656 | -31 | -1.84 | 1674 | 1683 | 1636 | 473999 |
| 1739467800 | 1687 | 95 | 5.97 | 1662 | 1745 | 1646 | 1174864 |
| 1739381400 | 1592 | 57 | 3.71 | 1572 | 1612 | 1526 | 1109257 |
| 1739295000 | 1535 | -19 | -1.22 | 1552 | 1560 | 1437 | 981279 |
| 1739208600 | 1554 | 9 | 0.58 | 1569 | 1576 | 1526 | 573000 |
| 1738949400 | 1545 | 48 | 3.21 | 1505 | 1580 | 1465 | 2124445 |
| 1738863000 | 1497 | 226 | 17.78 | 1301 | 1500 | 1290 | 2395583 |
| 1738776600 | 1271 | 38 | 3.08 | 1249 | 1281 | 1223 | 485877 |
| 1738690200 | 1233 | -5 | -0.40 | 1236 | 1304 | 1221 | 663831 |
| 1738603800 | 1238 | -48 | -3.73 | 1255 | 1267 | 1235 | 490220 |
| 1738344600 | 1286 | -10 | -0.77 | 1289 | 1335 | 1276 | 591223 |
| 1738258200 | 1296 | -76 | -5.54 | 1200 | 1329 | 1152 | 1965199 |
| 1738171800 | 1372 | -76 | -5.25 | 1434 | 1462 | 1355 | 593689 |
| 1738085400 | 1448 | 7 | 0.49 | 1420 | 1462 | 1406 | 333404 |
| 1737999000 | 1441 | -2 | -0.14 | 1422 | 1452 | 1404 | 299812 |
| 1737739800 | 1443 | -2 | -0.14 | 1456 | 1479 | 1430 | 502178 |
| 1737653400 | 1445 | -17 | -1.16 | 1459 | 1495 | 1403 | 660892 |
| 1737567000 | 1462 | 29 | 2.02 | 1438 | 1462 | 1394 | 813417 |
| 1737480600 | 1433 | 95 | 7.10 | 1340 | 1435 | 1340 | 1055511 |
| 1737394200 | 1338 | 23 | 1.75 | 1333 | 1349 | 1299 | 459025 |
| 1737135000 | 1315 | 32 | 2.49 | 1288 | 1339 | 1288 | 452006 |
| 1737048600 | 1283 | -1 | -0.08 | 1308 | 1330 | 1242 | 534699 |
| 1736962200 | 1284 | 39 | 3.13 | 1242 | 1285 | 1242 | 323387 |
| 1736875800 | 1245 | 43 | 3.58 | 1222 | 1282 | 1210 | 506866 |
| 1736789400 | 1202 | -27 | -2.20 | 1221 | 1224 | 1174 | 670728 |
| 1736530200 | 1229 | -101 | -7.59 | 1334 | 1334 | 1228 | 832973 |
| 1736443800 | 1330 | 0 | 0.00 | 1331 | 1354 | 1303 | 312544 |
| 1736357400 | 1330 | -50 | -3.62 | 1390 | 1390 | 1313 | 469652 |
| 1736271000 | 1380 | 2 | 0.15 | 1377 | 1384 | 1347 | 238699 |
| 1736184600 | 1378 | -12 | -0.86 | 1395 | 1404 | 1339 | 528213 |
| 1735925400 | 1390 | -26 | -1.84 | 1412 | 1434 | 1360 | 353816 |
| 1735839000 | 1416 | -23 | -1.60 | 1445 | 1457 | 1393 | 288529 |
| 1735666200 | 1439 | 17 | 1.20 | 1440 | 1453 | 1408 | 137945 |
| 1735579800 | 1422 | 11 | 0.78 | 1404 | 1438 | 1395 | 185645 |
| 1735320600 | 1411 | -54 | -3.69 | 1452 | 1474 | 1401 | 308797 |
| 1735061400 | 1465 | 31 | 2.16 | 1430 | 1465 | 1430 | 90041 |
| 1734975000 | 1434 | -9 | -0.62 | 1454 | 1463 | 1429 | 226891 |
| 1734715800 | 1443 | 36 | 2.56 | 1394 | 1444 | 1392 | 622227 |
| 1734629400 | 1407 | -95 | -6.32 | 1453 | 1453 | 1400 | 632591 |
| 1734543000 | 1502 | -11 | -0.73 | 1513 | 1550 | 1502 | 351113 |
| 1734456600 | 1513 | 39 | 2.65 | 1460 | 1520 | 1460 | 429576 |
| 1734370200 | 1474 | 11 | 0.75 | 1450 | 1500 | 1450 | 282240 |
| 1734111000 | 1463 | -89 | -5.73 | 1547 | 1548 | 1463 | 818248 |
| 1734024600 | 1552 | 130 | 9.14 | 1415 | 1568 | 1415 | 936864 |
| 1733938200 | 1422 | 9 | 0.64 | 1403 | 1425 | 1386 | 1633724 |
| 1733851800 | 1413 | 3 | 0.21 | 1396 | 1430 | 1393 | 468749 |
| 1733765400 | 1410 | 29 | 2.10 | 1386 | 1430 | 1386 | 584678 |
| 1733506200 | 1381 | 46 | 3.45 | 1338 | 1395 | 1333 | 820038 |
| 1733419800 | 1335 | 40 | 3.09 | 1310 | 1343 | 1297 | 704309 |
| 1733333400 | 1295 | 38 | 3.02 | 1272 | 1305 | 1257 | 847540 |
| 1733247000 | 1257 | -8 | -0.63 | 1270 | 1312 | 1253 | 488524 |
| 1733160600 | 1265 | -22 | -1.71 | 1283 | 1286 | 1257 | 295001 |
| 1732901400 | 1287 | -7 | -0.54 | 1292 | 1303 | 1272 | 345077 |
| 1732815000 | 1294 | 14 | 1.09 | 1300 | 1320 | 1283 | 602652 |
| 1732728600 | 1280 | -33 | -2.51 | 1313 | 1335 | 1280 | 415228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
