Wizz Air Holdings Plc (WZZZY)
OTCMKTS · Delayed Price · Currency is USD
3.000
-0.200 (-6.25%)
At close: Mar 20, 2026
WZZZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -6.25% | 200 |
| Mar 18, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 6.67% | 1,502 |
| Mar 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -18.48% | 201 |
| Mar 11, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 17.20% | 102 |
| Mar 10, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.95% | 135 |
| Mar 9, 2026 | 3.45 | 3.45 | 3.05 | 3.05 | 3.05 | -10.82% | 874 |
| Mar 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -13.42% | 630 |
| Mar 4, 2026 | 3.75 | 3.95 | 3.75 | 3.95 | 3.95 | 4.50% | 1,400 |
| Mar 3, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.82% | 100 |
| Mar 2, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -5.41% | 100 |
| Feb 27, 2026 | 4.11 | 4.11 | 4.07 | 4.07 | 4.07 | -13.77% | 231 |
| Feb 24, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 1.07% | 200 |
| Feb 18, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -6.60% | 100 |
| Feb 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.30% | 100 |
| Feb 4, 2026 | 5.42 | 5.42 | 5.02 | 5.02 | 5.02 | 7.85% | 2,376 |
| Jan 28, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | 580 |
| Jan 27, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.65% | 2,000 |
| Jan 26, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 6.21% | 600 |
| Jan 9, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 599 |
| Dec 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | 1,608 |
| Dec 22, 2025 | 4.32 | 4.35 | 4.32 | 4.35 | 4.35 | - | 2,011 |
| Dec 18, 2025 | 4.35 | 4.35 | 4.07 | 4.35 | 4.35 | - | 3,100 |
| Dec 16, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 16.62% | 1,200 |
| Dec 4, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - | 100 |
| Nov 25, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.84% | 1,949 |
| Nov 13, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 14.11% | 100 |
| Nov 6, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -3.90% | 3,966 |
| Nov 4, 2025 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 1.02% | 600 |
| Oct 28, 2025 | 3.84 | 3.88 | 3.43 | 3.43 | 3.43 | -10.79% | 7,710 |
| Oct 24, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 4.14% | 392 |
| Oct 22, 2025 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -1.02% | 152 |
| Oct 16, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.58% | 104 |
| Oct 2, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -8.67% | 1,000 |