Wizz Air Holdings Plc (WZZZY)
OTCMKTS · Delayed Price · Currency is USD
4.150
0.00 (0.00%)
At close: Jul 28, 2025
Activision Blizzard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2025 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 17.81% | 126 |
| Feb 20, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -7.72% | 100 |
| Feb 19, 2025 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | 16.28% | 315 |
| Jan 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.37% | 100 |
| Jan 27, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | 200 |
| Jan 24, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 31.23% | 202 |