WNS - WNS (Holdings) Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201958.7759.3358.0458.8858.88207,541
Jun 25, 201958.1759.1058.0158.6758.67149,000
Jun 24, 201958.6459.2158.1058.1458.14116,800
Jun 21, 201958.9359.3758.0858.7058.70210,400
Jun 20, 201959.6559.6558.7658.7958.79231,500
Jun 19, 201959.0659.3258.8659.1059.10100,400
Jun 18, 201959.0559.3758.6358.8658.8681,100
Jun 17, 201958.0059.2058.0058.8858.8883,000
Jun 14, 201958.1259.0058.0058.0858.08119,400
Jun 13, 201958.8058.8058.1358.2058.20121,300
Jun 12, 201958.8059.0558.5058.5558.55134,100
Jun 11, 201958.6059.2758.0558.7858.78200,900
Jun 10, 201959.3759.3758.2758.3258.32123,500
Jun 07, 201958.3059.8658.3058.7658.76156,100
Jun 06, 201956.7758.2756.6258.0658.06234,900
Jun 05, 201956.2056.8955.9356.6656.66181,900
Jun 04, 201955.9456.4455.6256.0356.03164,800
Jun 03, 201955.2856.2555.1355.6255.62175,400
May 31, 201954.8656.1254.7055.3455.34164,500
May 30, 201955.2556.4355.2555.4355.43194,500
May 29, 201955.4155.9054.8655.0755.07107,300
May 28, 201956.3757.0055.4555.6055.60148,200
May 24, 201956.3956.8856.2156.3156.31145,000
May 23, 201956.3256.9455.9856.2256.22135,800
May 22, 201955.1557.0355.1556.6656.66149,800
May 21, 201954.7756.1854.6455.2255.22122,800
May 20, 201954.5055.1054.2654.3754.3774,700
May 17, 201954.3554.7553.9854.4454.4475,300
May 16, 201954.3254.9554.3254.6054.6083,400
May 15, 201953.9854.6053.7154.2054.2049,300
May 14, 201953.8454.5753.7554.2554.2591,300
May 13, 201953.9154.1152.9653.5553.5592,400
May 10, 201954.5755.0154.0354.7354.73134,900
May 09, 201954.7254.8753.8754.6254.62104,700
May 08, 201954.4855.2854.0555.0355.0377,600
May 07, 201956.8056.8453.8554.5954.59233,100
May 06, 201956.0357.4455.7256.9756.97120,200
May 03, 201957.0057.1956.2756.8256.8298,800
May 02, 201956.7357.5256.0856.3256.32123,200
May 01, 201957.3157.5656.3757.1657.1691,600
Apr 30, 201956.8157.2556.4157.1557.15115,000
Apr 29, 201956.2257.1656.1156.6656.66105,600
Apr 26, 201956.7557.0256.0156.2456.24103,700
Apr 25, 201957.2957.4656.0156.5956.59134,200
Apr 24, 201956.0556.7455.6656.4356.4384,300
Apr 23, 201956.6356.8955.0455.7255.72205,300
Apr 22, 201956.4557.0956.1656.5756.57151,800
Apr 18, 201955.8356.7055.4656.3156.31154,300
Apr 17, 201954.5955.9353.8355.8655.86179,600
Apr 16, 201954.4454.7053.8554.6154.61118,000
Apr 15, 201954.3654.3653.9654.1354.1341,100
Apr 12, 201953.6854.6153.4054.4654.4652,900
Apr 11, 201954.0654.0753.5853.7953.7954,300
Apr 10, 201953.8654.2853.6753.9853.9897,500
Apr 09, 201954.1554.1553.5553.8053.8053,500
Apr 08, 201954.3854.6553.9754.1354.1384,400
Apr 05, 201954.2654.4954.1654.4554.4540,100
Apr 04, 201954.5854.6553.7554.3654.36107,000
Apr 03, 201953.8254.6553.0254.5554.5583,300
Apr 02, 201953.9353.9352.9953.4253.4293,400
Apr 01, 201953.8354.0752.8153.4153.41138,600
Mar 29, 201954.3354.3353.0853.2753.27114,600
Mar 28, 201952.7754.0552.7753.9353.93195,700
Mar 27, 201953.8154.0052.1752.7052.7079,600
Mar 26, 201952.5953.9152.1653.9053.90169,400
Mar 25, 201952.7352.8552.0652.2952.2932,200
Mar 22, 201953.3253.4952.7152.7452.7496,100
Mar 21, 201952.6853.6752.5853.5653.5666,500
Mar 20, 201952.8653.3752.4152.8152.81133,000
Mar 19, 201953.1153.2252.6452.8952.8960,000
Mar 18, 201952.8453.3052.6852.9752.97109,400
Mar 15, 201952.3953.0652.3952.7652.7663,900
Mar 14, 201952.2052.6951.9352.3352.3396,400
Mar 13, 201952.8553.2852.2552.2752.2780,800
Mar 12, 201952.3052.8752.0352.8552.85117,100
Mar 11, 201952.2652.6751.7252.0552.05128,600
Mar 08, 201951.9752.6851.7452.1752.1748,700
Mar 07, 201952.3852.6751.5052.1852.18123,800
Mar 06, 201953.0553.1452.1152.1852.18127,400
Mar 05, 201953.0353.6152.8053.1053.1071,900
Mar 04, 201953.5453.9852.8053.1353.1360,200
Mar 01, 201952.9753.5652.2253.4953.49185,000
Feb 28, 201952.7052.9152.2652.8052.80108,300
Feb 27, 201953.1153.1152.3052.5752.5788,000
Feb 26, 201952.9953.5652.8153.0153.01133,600
Feb 25, 201953.4653.4852.8653.1053.1086,800
Feb 22, 201953.3653.4652.8353.1853.18107,600
Feb 21, 201953.7754.0353.1253.2953.29155,900
Feb 20, 201953.7254.4953.4853.9953.99177,300
Feb 19, 201953.4153.6552.7453.6153.6193,200
Feb 15, 201952.8553.7252.7653.4353.43200,600
Feb 14, 201952.3052.9952.3052.8152.81234,100
Feb 13, 201952.8153.0052.0752.5752.57329,300
Feb 12, 201951.4852.9151.3852.8152.81260,600
Feb 11, 201951.7051.7051.0651.2451.24179,900
Feb 08, 201951.1651.9051.0151.6851.68108,800
Feb 07, 201951.0051.5151.0051.2651.26130,000
Feb 06, 201950.7051.3550.4951.2151.2191,300
Feb 05, 201950.0050.6749.7950.6250.62119,400
Feb 04, 201949.2550.0048.7350.0050.00129,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...