Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 12:43PM ET - U.S. Markets close in 3 hours and 17 minutes. Dow  0.45% Nasdaq  0.55%

WNS (Holdings) Ltd. (WNS)

At 11:53AM ET: 15.94   0.01 (0.06%)

MORE ON WNS

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 16.00 16.15 15.88 15.95 23,500 15.95 20-Nov-09 15.95 16.14 15.91 16.00 1,300 16.00 19-Nov-09 15.64 16.49 15.16 16.14 44,600 16.14 18-Nov-09 15.80 15.88 15.42 15.73 11,600 15.73 17-Nov-09 15.71 15.87 15.28 15.80 20,000 15.80 16-Nov-09 15.72 15.90 15.55 15.89 10,300 15.89 13-Nov-09 15.64 15.80 15.26 15.76 13,900 15.76 12-Nov-09 15.11 15.63 14.99 15.59 14,300 15.59 11-Nov-09 15.20 15.20 14.96 15.11 21,200 15.11 10-Nov-09 15.05 15.20 14.73 15.19 9,300 15.19 9-Nov-09 14.97 15.18 14.52 15.09 44,500 15.09 6-Nov-09 14.93 14.96 14.26 14.92 32,700 14.92 5-Nov-09 14.70 15.15 14.63 15.02 29,400 15.02 4-Nov-09 14.64 15.18 14.44 14.82 60,500 14.82 3-Nov-09 13.52 14.45 13.41 14.36 50,900 14.36 2-Nov-09 13.90 13.90 13.29 13.53 33,200 13.53 30-Oct-09 14.25 14.25 13.68 13.68 29,800 13.68 29-Oct-09 13.51 14.31 13.46 14.20 34,400 14.20 28-Oct-09 13.50 13.65 12.98 13.51 116,800 13.51 27-Oct-09 14.10 14.15 11.59 13.51 339,500 13.51 26-Oct-09 15.65 16.00 13.93 14.16 108,000 14.16 23-Oct-09 15.99 15.99 15.22 15.65 35,500 15.65 22-Oct-09 16.08 16.08 15.00 15.85 97,100 15.85 21-Oct-09 16.97 16.97 15.84 16.08 80,300 16.08 20-Oct-09 17.17 17.19 16.85 16.85 71,600 16.85 19-Oct-09 16.83 17.25 16.50 16.88 113,100 16.88 16-Oct-09 15.80 16.74 15.64 16.70 145,300 16.70 15-Oct-09 15.30 15.96 15.20 15.50 70,800 15.50 14-Oct-09 15.15 15.40 15.01 15.30 49,600 15.30 13-Oct-09 14.92 15.06 14.92 15.01 18,600 15.01 12-Oct-09 15.00 15.15 14.87 14.92 51,600 14.92 9-Oct-09 15.43 15.48 14.89 14.98 112,400 14.98 8-Oct-09 15.70 15.70 15.30 15.42 32,300 15.42 7-Oct-09 15.47 15.72 15.45 15.56 25,800 15.56 6-Oct-09 15.72 16.00 15.21 15.38 79,400 15.38 5-Oct-09 15.60 15.94 15.06 15.51 83,200 15.51 2-Oct-09 15.75 15.99 15.60 15.75 108,800 15.75 1-Oct-09 16.00 16.00 15.76 15.82 59,700 15.82 30-Sep-09 16.45 16.50 15.88 15.98 104,800 15.98 29-Sep-09 14.86 16.50 14.65 16.00 491,100 16.00 28-Sep-09 14.89 15.29 14.82 15.20 39,700 15.20 25-Sep-09 15.73 15.73 14.94 14.96 33,000 14.96 24-Sep-09 15.52 15.88 14.76 15.88 96,900 15.88 23-Sep-09 15.92 15.97 15.55 15.66 40,000 15.66 22-Sep-09 15.91 16.00 15.22 15.95 89,300 15.95 21-Sep-09 15.20 15.50 15.04 15.32 38,100 15.32 18-Sep-09 15.23 15.25 14.83 15.01 46,800 15.01 17-Sep-09 15.35 15.42 15.00 15.03 23,000 15.03 16-Sep-09 15.35 15.35 15.00 15.21 44,900 15.21 15-Sep-09 15.23 15.65 15.04 15.35 21,700 15.35 14-Sep-09 14.92 15.20 14.90 15.15 108,000 15.15 11-Sep-09 14.75 15.09 14.75 14.88 15,500 14.88 10-Sep-09 15.06 15.31 14.98 15.05 44,200 15.05 9-Sep-09 15.00 15.22 14.85 15.08 37,200 15.08 8-Sep-09 15.42 15.88 15.03 15.33 21,200 15.33 4-Sep-09 15.00 15.10 14.86 15.07 36,100 15.07 3-Sep-09 15.00 15.13 14.68 15.00 21,700 15.00 2-Sep-09 14.90 15.15 14.70 15.12 60,900 15.12 1-Sep-09 15.15 15.15 14.90 15.00 43,700 15.00 31-Aug-09 14.70 15.05 14.66 15.01 56,400 15.01 28-Aug-09 15.15 15.56 14.79 15.25 29,500 15.25 27-Aug-09 14.93 15.15 14.64 15.15 15,000 15.15 26-Aug-09 15.44 15.56 15.10 15.23 25,800 15.23 25-Aug-09 15.12 15.39 14.74 15.38 30,600 15.38 24-Aug-09 15.78 15.81 14.78 15.12 30,700 15.12 21-Aug-09 15.30 16.00 15.14 15.55 90,100 15.55 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions