Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Wizz Air (WIZZ) Share Price History

Time period:
to
Date Open High Low Close Volume
28th May 2025 (Wed) 1,575.00 1,606.00 1,550.00 1,570.00 315,368
27th May 2025 (Tue) 1,612.00 1,631.00 1,577.00 1,577.00 387,511
26th May 2025 (Mon) 1,597.00349 1,597.00349 1,597.00349 1,597.00349 210
23rd May 2025 (Fri) 1,576.00 1,625.00 1,538.00 1,577.00 469,096
22nd May 2025 (Thu) 1,602.00 1,632.00 1,581.00 1,581.00 380,016
21st May 2025 (Wed) 1,640.00 1,642.00 1,605.00 1,628.00 518,389
20th May 2025 (Tue) 1,665.00 1,707.00 1,641.00 1,641.00 434,024
19th May 2025 (Mon) 1,610.00 1,686.00 1,610.00 1,670.00 471,801
16th May 2025 (Fri) 1,652.00 1,661.00 1,611.00 1,624.00 321,029
15th May 2025 (Thu) 1,715.00 1,739.00 1,640.00 1,646.00 791,824
14th May 2025 (Wed) 1,670.00 1,770.00 1,618.00 1,722.00 827,038
13th May 2025 (Tue) 1,721.00 1,745.00 1,660.00 1,664.00 719,239
12th May 2025 (Mon) 1,655.00 1,752.00 1,650.00 1,746.00 1,058,752
9th May 2025 (Fri) 1,629.00 1,643.00 1,599.00 1,610.00 685,858
8th May 2025 (Thu) 1,638.00 1,672.00 1,596.00 1,620.00 598,265
7th May 2025 (Wed) 1,667.00 1,680.00 1,629.00 1,637.00 256,779
6th May 2025 (Tue) 1,735.00 1,778.00 1,613.00 1,672.00 638,546
5th May 2025 (Mon) 1,696.54142 1,696.54142 1,696.54142 1,696.54142 15
2nd May 2025 (Fri) 1,730.00 1,745.00 1,690.00 1,727.00 339,127
1st May 2025 (Thu) 1,652.00 1,718.00 1,639.00 1,718.00 426,935
30th Apr 2025 (Wed) 1,670.00 1,680.00 1,614.00 1,626.00 414,137
29th Apr 2025 (Tue) 1,652.00 1,679.00 1,633.00 1,669.00 335,355
28th Apr 2025 (Mon) 1,610.00 1,674.00 1,610.00 1,641.00 349,642
25th Apr 2025 (Fri) 1,613.00 1,635.00 1,596.00 1,617.00 230,966
24th Apr 2025 (Thu) 1,608.00 1,619.00 1,560.00 1,572.00 253,391
23rd Apr 2025 (Wed) 1,584.00 1,686.00 1,578.00 1,620.00 664,897
22nd Apr 2025 (Tue) 1,452.00 1,575.00 1,434.00 1,555.00 511,244
21st Apr 2025 (Mon) 1,460.00 1,460.00 1,460.00 1,460.00 0
18th Apr 2025 (Fri) 1,460.00 1,460.00 1,460.00 1,460.00 0
17th Apr 2025 (Thu) 1,463.00 1,477.00 1,418.00 1,460.00 236,423
16th Apr 2025 (Wed) 1,464.00 1,476.00 1,449.00 1,473.00 160,222
15th Apr 2025 (Tue) 1,479.00 1,499.00 1,459.00 1,474.00 221,508
14th Apr 2025 (Mon) 1,426.00 1,487.00 1,411.00 1,475.00 416,250
11th Apr 2025 (Fri) 1,424.00 1,444.00 1,380.00 1,380.00 447,190
10th Apr 2025 (Thu) 1,580.00 1,621.00 1,400.00 1,400.00 842,854
9th Apr 2025 (Wed) 1,389.00 1,438.00 1,372.00 1,435.00 683,504
8th Apr 2025 (Tue) 1,430.00 1,467.00 1,394.00 1,443.00 450,277
7th Apr 2025 (Mon) 1,309.00 1,470.00 1,259.00 1,381.00 797,522
4th Apr 2025 (Fri) 1,411.00 1,448.00 1,332.00 1,367.00 1,012,655
3rd Apr 2025 (Thu) 1,422.00 1,481.00 1,394.00 1,420.00 647,355
2nd Apr 2025 (Wed) 1,425.00 1,460.00 1,415.00 1,460.00 483,875
1st Apr 2025 (Tue) 1,532.00 1,539.00 1,437.00 1,437.00 590,405
31st Mar 2025 (Mon) 1,545.00 1,570.00 1,482.00 1,482.00 493,711
FTSE 100 Latest
Value8,723.62
Change-2.39