OTC Markets OTCPK - Delayed Quote USD
Wizz Air Holdings Plc (WZZAF)
21.94
0.00
(0.00%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| May 8, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| May 7, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| May 6, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| May 5, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | - |
| May 2, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 300 |
| May 1, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| Apr 30, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| Apr 29, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| Apr 28, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | - |
| Apr 25, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 200 |
| Apr 24, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Apr 23, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Apr 22, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Apr 21, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Apr 17, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Apr 16, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Apr 15, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Apr 14, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| Apr 11, 2025 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 400 |
| Apr 10, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 4, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 2, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Apr 1, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 31, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 27, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 24, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 21, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
| Mar 19, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 100 |
| Mar 18, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Mar 17, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Mar 14, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Mar 13, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Mar 12, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Mar 11, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| Mar 10, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 500 |
| Mar 7, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Mar 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Mar 5, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Mar 4, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Mar 3, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Feb 28, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Feb 27, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Feb 26, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Feb 25, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Feb 24, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Feb 21, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Feb 20, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Feb 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Feb 18, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Feb 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Feb 13, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Feb 12, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Feb 11, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Feb 10, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Feb 7, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| Feb 6, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1,100 |
| Feb 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Feb 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Feb 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 31, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 30, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 29, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 21, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 15, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 14, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 13, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 10, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 8, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 7, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 6, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Jan 2, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 2,100 |
| Dec 31, 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 2,100 |
| Dec 30, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| Dec 27, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| Dec 26, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| Dec 24, 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 200 |
| Dec 23, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Dec 20, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Dec 19, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Dec 18, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Dec 17, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Dec 16, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Dec 13, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Dec 12, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Dec 11, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Dec 10, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Dec 9, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Dec 6, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Dec 5, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Dec 4, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Dec 3, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Dec 2, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Nov 29, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Nov 27, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Nov 26, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Nov 25, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Nov 22, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Nov 21, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Nov 20, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | - |
| Nov 19, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | 300 |
| Nov 18, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Nov 15, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Nov 14, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Nov 13, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 100 |
| Nov 12, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Nov 11, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| Nov 8, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 400 |
| Nov 7, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Nov 6, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Nov 5, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 2,000 |
| Nov 4, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| Nov 1, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| Oct 31, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| Oct 30, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| Oct 29, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| Oct 28, 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 400 |
| Oct 25, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| Oct 24, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| Oct 23, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| Oct 22, 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 5,000 |
| Oct 21, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 400 |
| Oct 18, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Oct 17, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| Oct 16, 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 200 |
| Oct 15, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 5,300 |
| Oct 14, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
Related Tickers
0RYA.IL Ryanair Holdings plc
1,863.01
+0.98%
TAWNF Thai Airways International Public Company Limited
0.0500
0.00%
RYAAY Ryanair Holdings plc
49.80
-1.93%
RYA.IR Ryanair Holdings plc
22.00
-0.54%
IAG.MC International Consolidated Airlines Group S.A.
3.5070
+2.78%
NAS.OL Norwegian Air Shuttle ASA
13.80
+2.22%
LHA.DE Deutsche Lufthansa AG
6.28
-0.51%
DAL Delta Air Lines, Inc.
48.34
-0.41%