U.S. markets closed

WNS (Holdings) Limited (WNS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
76.90+0.12 (+0.16%)
At close: 3:59PM EST

77.00 +0.10 (0.13%)
After hours: 4:00PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 25, 202176.8077.3974.9076.9076.90243,897
Feb 24, 202176.2476.8075.3976.7876.78296,300
Feb 23, 202175.3276.1874.4175.7975.79158,900
Feb 22, 202174.5276.3773.5175.6475.64186,700
Feb 19, 202175.8375.8474.9074.9174.91169,100
Feb 18, 202174.3775.6874.1475.4475.44226,100
Feb 17, 202175.2275.9773.7474.8574.85127,200
Feb 16, 202177.0677.0674.7975.1675.16115,200
Feb 12, 202175.7576.4575.7576.3776.3796,100
Feb 11, 202175.1078.0775.1075.8775.87181,200
Feb 10, 202175.8675.9474.5874.9174.91188,800
Feb 09, 202174.5275.6074.0775.5075.50221,800
Feb 08, 202172.5574.2772.0974.1974.19135,800
Feb 05, 202172.7372.7371.0672.1772.1798,100
Feb 04, 202172.7273.9671.0372.2572.2595,500
Feb 03, 202173.7873.7871.0072.1272.12202,700
Feb 02, 202172.1473.9971.1073.2073.20252,900
Feb 01, 202168.3271.7468.3271.2771.27160,900
Jan 29, 202170.5371.4867.1867.1867.18224,400
Jan 28, 202169.1671.2268.5770.9070.90147,600
Jan 27, 202168.4070.2767.5468.6168.61233,800
Jan 26, 202169.8870.0468.4769.3169.31203,300
Jan 25, 202170.4471.1769.5169.8469.84252,800
Jan 22, 202170.3471.6669.3670.9470.94278,100
Jan 21, 202173.2474.9269.2170.6670.66452,200
Jan 20, 202170.5071.9169.9271.7871.78126,300
Jan 19, 202170.1570.1568.9369.8169.81165,500
Jan 15, 202166.6969.5166.5869.2769.27288,200
Jan 14, 202170.5670.8366.2066.4466.44460,900
Jan 13, 202170.2270.9969.7969.9369.93112,000
Jan 12, 202170.4670.5169.3370.4470.44144,000
Jan 11, 202170.1171.3669.3669.9969.99117,500
Jan 08, 202171.5872.0569.9370.6870.68108,800
Jan 07, 202171.7071.9970.5171.6771.6774,000
Jan 06, 202171.0271.9370.1071.3071.30123,900
Jan 05, 202170.0971.5269.8270.6270.62106,600
Jan 04, 202172.5972.9469.1070.5470.5499,000
Dec 31, 202072.7273.5971.5272.0572.0564,200
Dec 30, 202070.8173.2870.1872.7472.74128,300
Dec 29, 202071.3571.6869.9970.7770.7768,500
Dec 28, 202072.1472.8370.9971.4471.44109,000
Dec 24, 202071.5971.9870.8471.9771.9733,000
Dec 23, 202071.5872.0670.8471.4071.4088,700
Dec 22, 202070.1871.8969.7271.5671.56111,500
Dec 21, 202070.2670.9069.2470.3170.31133,000
Dec 18, 202071.6971.9770.7171.5071.50213,200
Dec 17, 202070.7871.7969.4371.7471.74342,600
Dec 16, 202069.7470.8669.1169.9469.94148,400
Dec 15, 202069.3469.9868.3369.5869.58172,400
Dec 14, 202069.6770.1968.0569.0269.02157,700
Dec 11, 202070.5070.9469.4269.6269.6297,800
Dec 10, 202070.3371.1369.9470.5070.5069,000
Dec 09, 202070.5571.1769.5870.5870.58155,500
Dec 08, 202070.7770.9869.5270.5070.50146,200
Dec 07, 202068.1570.6267.0370.4370.4399,900
Dec 04, 202068.3970.2567.6968.1668.16311,300
Dec 03, 202069.6769.9368.5368.5468.54132,300
Dec 02, 202070.2970.6569.3669.7169.71112,200
Dec 01, 202071.0871.6269.2870.6470.64123,600
Nov 30, 202069.7371.3969.3070.4170.41123,700
Nov 27, 202069.5670.0068.5269.4369.4349,200
Nov 25, 202069.6470.1268.7269.7169.71132,000
Nov 24, 202070.5770.5769.5469.7569.75108,400
Nov 23, 202068.1570.1768.1569.8469.84143,100
Nov 20, 202067.0868.4566.7968.0268.02210,600
Nov 19, 202067.3167.4665.7467.0867.08112,100
Nov 18, 202067.8268.2166.8667.4567.45181,800
Nov 17, 202066.7068.0965.2067.4767.4790,500
Nov 16, 202068.4368.5366.8567.4867.48111,400
Nov 13, 202066.7368.1066.7367.6367.6379,400
Nov 12, 202067.2868.1066.1366.1666.16115,700
Nov 11, 202068.3568.9367.1267.8567.85190,900
Nov 10, 202067.5768.3366.5067.9067.90166,000
Nov 09, 202066.6071.0065.1967.5767.57175,600
Nov 06, 202064.3164.3163.2063.7463.7488,500
Nov 05, 202063.5564.5463.1064.1364.1369,200
Nov 04, 202062.3063.4662.1262.7662.76103,300
Nov 03, 202060.1762.4659.7762.0162.01137,600
Nov 02, 202058.1760.1057.5859.4559.45135,500
Oct 30, 202058.2158.7357.0657.6457.64123,300
Oct 29, 202058.7559.4858.1958.8458.8482,500
Oct 28, 202060.2460.2458.4958.7358.7364,000
Oct 27, 202061.5962.0160.5561.1861.18108,200
Oct 26, 202063.4563.4560.8261.7561.75105,500
Oct 23, 202064.6564.7162.9263.8563.85104,900
Oct 22, 202061.8264.6561.0164.2564.25132,100
Oct 21, 202061.6062.9361.2861.7561.75403,900
Oct 20, 202062.2862.4160.3761.8661.86140,000
Oct 19, 202062.8563.5161.1862.0462.04185,300
Oct 16, 202065.7165.7162.4462.9362.93202,300
Oct 15, 202067.0067.0063.6765.5665.56326,400
Oct 14, 202068.1969.1667.4567.8767.87127,800
Oct 13, 202067.9368.5467.3168.4168.41116,000
Oct 12, 202067.5068.2166.5268.0568.0590,400
Oct 09, 202066.0067.3465.7267.2367.23105,300
Oct 08, 202065.8467.0065.2265.9065.90110,700
Oct 07, 202065.9066.1065.0065.7165.7159,900
Oct 06, 202065.1365.8664.8165.0065.00102,500
Oct 05, 202064.2765.1763.1964.6264.6277,800
Oct 02, 202063.0664.2762.7963.7763.77100,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...