Wizz Air Holdings Plc (WZZZY)
OTCMKTS · Delayed Price · Currency is USD
3.300
0.00 (0.00%)
At close: May 26, 2026
WZZZY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 3.47 | 3.47 | 3.30 | 3.30 | 3.30 | -8.33% | 1,303 |
| May 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | 340 |
| May 8, 2026 | 3.32 | 3.66 | 3.32 | 3.66 | 3.66 | 22.00% | 1,100 |
| Apr 30, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 100 |
| Apr 28, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | 505 |
| Apr 24, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | -9.32% | 2,000 |
| Apr 23, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | 250 |
| Apr 20, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.58% | 500 |
| Apr 13, 2026 | 3.45 | 3.45 | 3.17 | 3.17 | 3.17 | 5.67% | 2,538 |
| Apr 2, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -8.54% | 350 |
| Apr 1, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 8.79% | 1,635 |
| Mar 31, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.50% | 100 |
| 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 |