Advertisement
U.S. markets closed

WNS (Holdings) Limited (WNS)

NYSE - NYSE Delayed Price. Currency in USD
50.53+0.53 (+1.06%)
At close: 04:00PM EDT
51.64 +1.11 (+2.20%)
After hours: 07:11PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202451.0052.3349.6750.5350.53158,400
Mar 27, 202450.9351.7549.9450.0050.00450,500
Mar 26, 202450.7351.8750.5150.7150.71355,100
Mar 25, 202451.5052.3650.3050.4050.40498,600
Mar 22, 202452.4752.4951.3051.5251.52281,000
Mar 21, 202454.7755.0552.2752.4452.44298,000
Mar 20, 202453.7655.0053.4054.7854.78175,500
Mar 19, 202453.0054.7053.0053.8853.88201,700
Mar 18, 202452.5353.6151.6853.1553.15404,000
Mar 15, 202453.4954.9451.8152.4052.401,137,800
Mar 14, 202456.0856.0853.3653.8353.83577,400
Mar 13, 202457.3457.8856.3156.5556.5597,000
Mar 12, 202456.8157.5856.3957.3657.36128,600
Mar 11, 202458.2759.1156.5556.8156.81109,200
Mar 08, 202457.6859.4957.2258.7858.78274,500
Mar 07, 202456.9157.5856.3257.5157.51178,900
Mar 06, 202458.8559.0156.4956.6356.63190,700
Mar 05, 202458.7959.2257.9258.6258.62274,400
Mar 04, 202459.3659.5558.1259.1359.13315,600
Mar 01, 202457.7159.8957.1759.5159.51372,200
Feb 29, 202458.1358.4056.7057.7057.70428,900
Feb 28, 202456.7258.2455.2457.7857.78300,300
Feb 27, 202460.1961.6457.4457.7057.70262,300
Feb 26, 202461.9862.1260.0560.1560.15277,500
Feb 23, 202461.4862.4261.0161.7061.70458,900
Feb 22, 202459.6061.2459.6061.0061.00455,600
Feb 21, 202460.5362.3259.8559.8659.86509,700
Feb 20, 202458.8861.3258.7560.6160.61585,200
Feb 16, 202459.0960.2359.0459.6159.61504,900
Feb 15, 202458.8160.6258.6059.2159.21383,100
Feb 14, 202456.1358.9556.1358.4858.48383,500
Feb 13, 202457.8758.8655.5555.5655.56445,300
Feb 12, 202458.3659.1357.8258.9058.90703,800
Feb 09, 202458.1258.8857.1258.1958.19816,100
Feb 08, 202458.9560.2457.8557.9557.95619,300
Feb 07, 202460.7860.7858.9359.0059.00278,800
Feb 06, 202459.8961.6959.8360.4960.49259,800
Feb 05, 202461.0961.2459.0660.2160.21241,000
Feb 02, 202468.7968.9356.3861.0061.002,181,200
Feb 01, 202469.9272.4069.7772.0472.04245,400
Jan 31, 202470.0570.5069.2269.3569.35213,600
Jan 30, 202470.7371.2769.6169.9969.99134,500
Jan 29, 202470.2871.5369.4470.7170.71400,400
Jan 26, 202469.0071.4468.9470.4370.43292,200
Jan 25, 202468.9469.1967.9068.7168.71242,800
Jan 24, 202470.3370.3368.1768.4368.43295,500
Jan 23, 202472.0072.5769.0969.7069.70386,400
Jan 22, 202468.0071.5768.0071.5771.57404,200
Jan 19, 202464.3867.9464.3867.8267.82287,900
Jan 18, 202470.0070.0062.0962.9462.94400,700
Jan 17, 202465.6065.7864.5564.9564.95271,400
Jan 16, 202465.5066.7065.4365.9065.90368,700
Jan 12, 202465.3566.2865.1165.9765.97118,600
Jan 11, 202463.3665.5162.5264.7764.77249,900
Jan 10, 202463.3263.8962.9763.2863.28138,400
Jan 09, 202462.7563.5362.1263.3163.31113,600
Jan 08, 202462.6963.8061.1263.2563.25319,900
Jan 05, 202461.7762.3060.1661.5161.5183,500
Jan 04, 202461.6262.1160.5761.5261.52138,200
Jan 03, 202461.7362.4660.0661.1161.11225,900
Jan 02, 202463.2263.3561.7261.8661.86130,100
Dec 29, 202363.2264.0962.7263.2063.20153,500
Dec 28, 202363.5063.6662.8563.5663.56201,800
Dec 27, 202364.3265.4963.5163.7563.75220,200
Dec 26, 202363.6764.5462.6264.1864.18198,200
Dec 22, 202364.7565.3563.8463.9563.95147,700
Dec 21, 202363.5164.3163.0963.7763.7791,400
Dec 20, 202365.0965.4163.1663.2163.21144,000
Dec 19, 202363.9065.2763.7764.9664.96491,900
Dec 18, 202364.2864.6363.1263.6463.64250,100
Dec 15, 202364.4165.3863.4163.7463.74455,100
Dec 14, 202364.0065.6964.0064.7964.79267,400
Dec 13, 202361.7164.0361.5463.9163.91259,300
Dec 12, 202361.2561.9760.5661.5961.59240,600
Dec 11, 202360.7261.8060.1361.2861.28257,700
Dec 08, 202360.0861.6859.4961.2661.26336,100
Dec 07, 202358.8560.4658.2360.3860.38140,200
Dec 06, 202358.9560.6558.0058.8558.85425,500
Dec 05, 202359.1759.7958.4258.8258.82308,600
Dec 04, 202359.1360.0058.7659.7759.77162,100
Dec 01, 202359.4560.1058.6859.1559.15364,000
Nov 30, 202358.8660.1358.8659.4859.48110,900
Nov 29, 202358.7560.1758.7559.0859.08216,800
Nov 28, 202358.0460.1058.0458.4358.43320,900
Nov 27, 202358.2459.2057.8858.8058.80549,400
Nov 24, 202358.3759.5158.2258.3358.33145,300
Nov 22, 202357.8359.5457.8358.1958.19262,700
Nov 21, 202357.9958.3156.9657.2557.25264,300
Nov 20, 202357.9958.9857.8858.0358.03296,300
Nov 17, 202358.0558.9157.5758.4158.41342,400
Nov 16, 202358.1858.5156.9658.0158.01177,400
Nov 15, 202357.7859.1857.7857.8657.86162,700
Nov 14, 202357.2258.1356.4757.6157.61399,400
Nov 13, 202356.0056.9855.8456.0856.08125,100
Nov 10, 202356.4057.1854.9056.8156.81216,800
Nov 09, 202357.6158.2155.7256.1556.15519,000
Nov 08, 202357.2158.6956.8257.8257.82292,100
Nov 07, 202356.1757.5855.1556.9856.98192,200
Nov 06, 202357.1157.2256.1257.1657.16130,100
Nov 03, 202356.5857.7255.4956.8756.87229,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...