Free Trial

Wizz Air (WIZZ) Stock Chart & Stock Price History

→ “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad)
Free WIZZ Stock Alerts
GBX 2,227.52
+87.52 (+4.09%)
(As of 02:15 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsHeadlinesInsider Trades

Wizz Air Stock Price Performance

5 Day
Performance
-0.56%
1 Month
Performance
-5.37%
3 Month
Performance
+8.71%
6 Month
Performance
+34.59%
Year-To-Date
Performance
+0.75%
1 Year
Performance
-26.89%
Receive WIZZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Wizz Air and its competitors with MarketBeat's FREE daily newsletter

Ad Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

WIZZ Stock Chart for Friday, May, 10, 2024

WIZZ Chart by TradingView

Wizz Air Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024GBX 2,192GBX 2,140
-2.37%		GBX 2,236GBX 2,106316,582 shs£2.21 billion
05/08/2024GBX 2,082GBX 2,192
+5.28%		GBX 2,194GBX 2,080337,488 shs£2.27 billion
05/07/2024GBX 2,240GBX 2,082
-7.05%		GBX 2,338GBX 2,082808,976 shs£2.15 billion
05/06/2024GBX 2,240GBX 2,240GBX 2,292GBX 2,222159,277 shs£2.32 billion
05/03/2024GBX 2,250GBX 2,240
-0.44%		GBX 2,292GBX 2,222146,002 shs£2.32 billion
05/02/2024GBX 2,200GBX 2,250
+2.27%		GBX 2,254.36GBX 2,196.65220,315 shs£2.33 billion
05/01/2024GBX 2,226.56GBX 2,200
-1.19%		GBX 2,236.02GBX 2,134221,918 shs£2.27 billion
04/30/2024GBX 2,232GBX 2,226.56
-0.24%		GBX 2,234GBX 2,180302,209 shs£2.30 billion
04/29/2024GBX 2,198GBX 2,232
+1.55%		GBX 2,232GBX 2,152212,147 shs£2.31 billion
04/26/2024GBX 2,116GBX 2,198
+3.88%		GBX 2,216GBX 2,133.77221,365 shs£2.27 billion
04/25/2024GBX 2,114GBX 2,116
+0.09%		GBX 2,238GBX 2,102275,511 shs£2.19 billion
04/24/2024GBX 2,138GBX 2,114
-1.12%		GBX 2,166GBX 2,086201,492 shs£2.19 billion
04/23/2024GBX 2,186GBX 2,138
-2.20%		GBX 2,204.45GBX 2,133.34208,202 shs£2.21 billion
04/22/2024GBX 2,146GBX 2,186
+1.86%		GBX 2,232GBX 2,158239,005 shs£2.26 billion
04/19/2024GBX 2,118GBX 2,146
+1.32%		GBX 2,146GBX 2,012.99322,570 shs£2.22 billion
04/18/2024GBX 1,987GBX 2,118
+6.59%		GBX 2,118GBX 2,028362,787 shs£2.19 billion
04/17/2024GBX 1,959GBX 1,987
+1.43%		GBX 2,038GBX 1,940263,013 shs£2.05 billion
04/16/2024GBX 2,016GBX 1,959
-2.83%		GBX 2,024GBX 1,945232,624 shs£2.02 billion
04/15/2024GBX 2,094GBX 2,016
-3.72%		GBX 2,182GBX 2,010467,780 shs£2.08 billion
04/12/2024GBX 2,280GBX 2,094
-8.16%		GBX 2,352GBX 2,094501,592 shs£2.16 billion
04/11/2024GBX 2,354GBX 2,280
-3.14%		GBX 2,374GBX 2,246291,347 shs£2.36 billion
04/10/2024GBX 2,310GBX 2,354
+1.90%		GBX 2,424GBX 2,330318,290 shs£2.43 billion
04/09/2024GBX 2,260GBX 2,310
+2.21%		GBX 2,342GBX 2,246219,003 shs£2.39 billion
04/08/2024GBX 2,208GBX 2,260
+2.36%		GBX 2,314GBX 2,228.65187,467 shs£2.34 billion
04/05/2024GBX 2,270GBX 2,208
-2.73%		GBX 2,258GBX 2,176382,320 shs£2.28 billion
04/04/2024GBX 2,164GBX 2,270
+4.90%		GBX 2,302GBX 2,143.39224,929 shs£2.35 billion
04/03/2024GBX 2,120GBX 2,164
+2.08%		GBX 2,164GBX 2,105.26136,517 shs£2.24 billion
04/02/2024GBX 2,146GBX 2,120
-1.21%		GBX 2,184GBX 2,106275,101 shs£2.19 billion
04/01/2024GBX 2,146GBX 2,146GBX 2,150GBX 2,061268,139 shs£2.22 billion
03/29/2024GBX 2,146GBX 2,146GBX 2,150GBX 2,061268,139 shs£2.22 billion
03/28/2024GBX 2,103GBX 2,146
+2.04%		GBX 2,147GBX 2,078511,252 shs£2.22 billion
03/27/2024GBX 2,086GBX 2,103
+0.81%		GBX 2,106GBX 2,052602,812 shs£2.17 billion
03/26/2024GBX 2,016GBX 2,086
+3.47%		GBX 2,088GBX 1,995.50183,082 shs£2.16 billion
03/25/2024GBX 2,034GBX 2,016
-0.88%		GBX 2,050GBX 1,986647,773 shs£2.08 billion
03/22/2024GBX 2,078GBX 2,034
-2.12%		GBX 2,116GBX 2,009465,249 shs£2.10 billion
03/21/2024GBX 2,114GBX 2,078
-1.70%		GBX 2,194GBX 2,054849,662 shs£2.15 billion
03/20/2024GBX 2,101GBX 2,114
+0.62%		GBX 2,150GBX 2,08393,007 shs£2.19 billion
03/19/2024GBX 2,073GBX 2,101
+1.35%		GBX 2,130GBX 2,070336,396 shs£2.17 billion
03/18/2024GBX 2,145GBX 2,073
-3.36%		GBX 2,165GBX 2,052273,139 shs£2.14 billion
03/15/2024GBX 2,150GBX 2,145
-0.23%		GBX 2,177GBX 2,068581,665 shs£2.22 billion
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/14/2024GBX 2,227.22GBX 2,150
-3.47%		GBX 2,235GBX 2,117426,814 shs£2.22 billion
03/13/2024GBX 2,282GBX 2,227.22
-2.40%		GBX 2,305GBX 2,190329,224 shs£2.30 billion
03/12/2024GBX 2,338GBX 2,282
-2.40%		GBX 2,361GBX 2,245228,410 shs£2.36 billion
03/11/2024GBX 2,317GBX 2,338
+0.91%		GBX 2,369GBX 2,242216,482 shs£2.42 billion
03/08/2024GBX 2,315GBX 2,317
+0.09%		GBX 2,370GBX 2,278201,356 shs£2.39 billion
03/07/2024GBX 2,255GBX 2,315
+2.66%		GBX 2,338GBX 2,233.03298,761 shs£2.39 billion
03/06/2024GBX 2,194GBX 2,255
+2.78%		GBX 2,285GBX 2,217157,897 shs£2.33 billion
03/05/2024GBX 2,215GBX 2,194
-0.95%		GBX 2,207GBX 2,138211,309 shs£2.27 billion
03/04/2024GBX 2,235GBX 2,215
-0.89%		GBX 2,245GBX 2,174.01147,088 shs£2.29 billion
03/01/2024GBX 2,137GBX 2,235
+4.59%		GBX 2,243GBX 2,136235,982 shs£2.31 billion
02/29/2024GBX 2,196GBX 2,137
-2.69%		GBX 2,209GBX 2,137165,228 shs£2.21 billion
02/28/2024GBX 2,248GBX 2,196
-2.31%		GBX 2,252GBX 2,179103,655 shs£2.27 billion
02/27/2024GBX 2,192GBX 2,248
+2.55%		GBX 2,270GBX 2,175169,971 shs£2.32 billion
02/26/2024GBX 2,221GBX 2,192
-1.31%		GBX 2,270GBX 2,165.04151,602 shs£2.27 billion
02/23/2024GBX 2,195GBX 2,221
+1.18%		GBX 2,229GBX 2,155188,294 shs£2.30 billion
02/22/2024GBX 2,101GBX 2,195
+4.47%		GBX 2,216GBX 2,103162,857 shs£2.27 billion
02/21/2024GBX 2,059GBX 2,101
+2.04%		GBX 2,102GBX 2,022112,816 shs£2.17 billion
02/20/2024GBX 2,094GBX 2,059
-1.67%		GBX 2,093.53GBX 2,04971,436 shs£2.13 billion
02/19/2024GBX 2,064GBX 2,094
+1.45%		GBX 2,098GBX 2,024132,864 shs£2.16 billion
02/16/2024GBX 2,109GBX 2,064
-2.13%		GBX 2,134GBX 2,049113,791 shs£2.13 billion
02/15/2024GBX 2,068GBX 2,109
+1.98%		GBX 2,153GBX 2,098146,424 shs£2.18 billion
02/14/2024GBX 2,063GBX 2,068
+0.24%		GBX 2,118GBX 2,060279,306 shs£2.14 billion
02/13/2024GBX 2,100GBX 2,063
-1.76%		GBX 2,106.74GBX 2,012172,143 shs£2.13 billion
02/12/2024GBX 2,049GBX 2,100
+2.49%		GBX 2,124GBX 2,048.97129,909 shs£2.17 billion
02/09/2024GBX 2,229GBX 2,049
-8.08%		GBX 2,128GBX 2,019204,756 shs£2.12 billion

Related Companies:
This page (LON:WIZZ) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
You need to know these two things about AI stocks ASAP…
InvestorPlace
This 1 Biotech Stock has been shocking the markets
Huge Alerts
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Trump Asset Seizure Threat Alert: Could Your Savings Be Next?
American Hartford Gold Group