Wizz Air Holdings Plc (WZZZY)
OTCMKTS · Delayed Price · Currency is USD
5.26
+0.27 (5.41%)
At close: Aug 25, 2025
Wizz Air Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 4.89 | 5.23 | 4.89 | 5.23 | 5.23 | -0.57% | 399 |
| Aug 25, 2025 | 4.68 | 5.26 | 4.68 | 5.26 | 5.26 | 5.41% | 721 |
| Aug 22, 2025 | 5.20 | 5.20 | 4.99 | 4.99 | 4.99 | -2.44% | 390 |
| Aug 21, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 3.15% | 1,101 |
| Aug 14, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 12.19% | 121 |
| Aug 11, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 6.51% | 2,557 |
| Jul 28, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 290 |
| Jul 22, 2025 | 4.14 | 4.15 | 4.14 | 4.15 | 4.15 | 2.72% | 201 |
| Jul 18, 2025 | 3.93 | 4.04 | 3.93 | 4.04 | 4.04 | 12.53% | 287 |
| Jul 17, 2025 | 7.00 | 7.00 | 3.55 | 3.59 | 3.59 | -9.34% | 2,754 |
| Jul 16, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.75% | 792 |
| Jul 15, 2025 | 4.00 | 4.01 | 3.94 | 3.99 | 3.99 | 11.30% | 1,840 |
| Jul 11, 2025 | 3.55 | 3.60 | 3.55 | 3.59 | 3.59 | -0.42% | 901 |
| Jul 10, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -5.26% | 570 |
| Jul 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.55% | 388 |
| Jul 3, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.78% | 100 |
| Jul 2, 2025 | 3.70 | 3.93 | 3.70 | 3.93 | 3.93 | 4.80% | 968 |
| Jun 30, 2025 | 3.86 | 3.88 | 3.75 | 3.75 | 3.75 | -3.35% | 1,490 |
| Jun 27, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 13.45% | 1,000 |
| Jun 18, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.79% | 168 |
| Jun 17, 2025 | 3.81 | 3.81 | 3.63 | 3.63 | 3.63 | -7.11% | 1,685 |
| Jun 13, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.91 | 2.30% | 940 |
| Jun 6, 2025 | 4.01 | 4.01 | 3.82 | 3.82 | 3.82 | -36.33% | 403 |
| May 5, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 2,001 |
| May 1, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 32.42% | 101 |
| Apr 9, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 206 |
| Apr 4, 2025 | 4.60 | 4.60 | 4.38 | 4.38 | 4.38 | -16.73% | 270 |
| Mar 21, 2025 | 5.50 | 5.50 | 5.26 | 5.26 | 5.26 | -5.00% | 542 |