WNS (Holdings) Limited (WNS)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 25, 2021	76.80	77.39	74.90	76.90	76.90	243,897
Feb 24, 2021	76.24	76.80	75.39	76.78	76.78	296,300
Feb 23, 2021	75.32	76.18	74.41	75.79	75.79	158,900
Feb 22, 2021	74.52	76.37	73.51	75.64	75.64	186,700
Feb 19, 2021	75.83	75.84	74.90	74.91	74.91	169,100
Feb 18, 2021	74.37	75.68	74.14	75.44	75.44	226,100
Feb 17, 2021	75.22	75.97	73.74	74.85	74.85	127,200
Feb 16, 2021	77.06	77.06	74.79	75.16	75.16	115,200
Feb 12, 2021	75.75	76.45	75.75	76.37	76.37	96,100
Feb 11, 2021	75.10	78.07	75.10	75.87	75.87	181,200
Feb 10, 2021	75.86	75.94	74.58	74.91	74.91	188,800
Feb 09, 2021	74.52	75.60	74.07	75.50	75.50	221,800
Feb 08, 2021	72.55	74.27	72.09	74.19	74.19	135,800
Feb 05, 2021	72.73	72.73	71.06	72.17	72.17	98,100
Feb 04, 2021	72.72	73.96	71.03	72.25	72.25	95,500
Feb 03, 2021	73.78	73.78	71.00	72.12	72.12	202,700
Feb 02, 2021	72.14	73.99	71.10	73.20	73.20	252,900
Feb 01, 2021	68.32	71.74	68.32	71.27	71.27	160,900
Jan 29, 2021	70.53	71.48	67.18	67.18	67.18	224,400
Jan 28, 2021	69.16	71.22	68.57	70.90	70.90	147,600
Jan 27, 2021	68.40	70.27	67.54	68.61	68.61	233,800
Jan 26, 2021	69.88	70.04	68.47	69.31	69.31	203,300
Jan 25, 2021	70.44	71.17	69.51	69.84	69.84	252,800
Jan 22, 2021	70.34	71.66	69.36	70.94	70.94	278,100
Jan 21, 2021	73.24	74.92	69.21	70.66	70.66	452,200
Jan 20, 2021	70.50	71.91	69.92	71.78	71.78	126,300
Jan 19, 2021	70.15	70.15	68.93	69.81	69.81	165,500
Jan 15, 2021	66.69	69.51	66.58	69.27	69.27	288,200
Jan 14, 2021	70.56	70.83	66.20	66.44	66.44	460,900
Jan 13, 2021	70.22	70.99	69.79	69.93	69.93	112,000
Jan 12, 2021	70.46	70.51	69.33	70.44	70.44	144,000
Jan 11, 2021	70.11	71.36	69.36	69.99	69.99	117,500
Jan 08, 2021	71.58	72.05	69.93	70.68	70.68	108,800
Jan 07, 2021	71.70	71.99	70.51	71.67	71.67	74,000
Jan 06, 2021	71.02	71.93	70.10	71.30	71.30	123,900
Jan 05, 2021	70.09	71.52	69.82	70.62	70.62	106,600
Jan 04, 2021	72.59	72.94	69.10	70.54	70.54	99,000
Dec 31, 2020	72.72	73.59	71.52	72.05	72.05	64,200
Dec 30, 2020	70.81	73.28	70.18	72.74	72.74	128,300
Dec 29, 2020	71.35	71.68	69.99	70.77	70.77	68,500
Dec 28, 2020	72.14	72.83	70.99	71.44	71.44	109,000
Dec 24, 2020	71.59	71.98	70.84	71.97	71.97	33,000
Dec 23, 2020	71.58	72.06	70.84	71.40	71.40	88,700
Dec 22, 2020	70.18	71.89	69.72	71.56	71.56	111,500
Dec 21, 2020	70.26	70.90	69.24	70.31	70.31	133,000
Dec 18, 2020	71.69	71.97	70.71	71.50	71.50	213,200
Dec 17, 2020	70.78	71.79	69.43	71.74	71.74	342,600
Dec 16, 2020	69.74	70.86	69.11	69.94	69.94	148,400
Dec 15, 2020	69.34	69.98	68.33	69.58	69.58	172,400
Dec 14, 2020	69.67	70.19	68.05	69.02	69.02	157,700
Dec 11, 2020	70.50	70.94	69.42	69.62	69.62	97,800
Dec 10, 2020	70.33	71.13	69.94	70.50	70.50	69,000
Dec 09, 2020	70.55	71.17	69.58	70.58	70.58	155,500
Dec 08, 2020	70.77	70.98	69.52	70.50	70.50	146,200
Dec 07, 2020	68.15	70.62	67.03	70.43	70.43	99,900
Dec 04, 2020	68.39	70.25	67.69	68.16	68.16	311,300
Dec 03, 2020	69.67	69.93	68.53	68.54	68.54	132,300
Dec 02, 2020	70.29	70.65	69.36	69.71	69.71	112,200
Dec 01, 2020	71.08	71.62	69.28	70.64	70.64	123,600
Nov 30, 2020	69.73	71.39	69.30	70.41	70.41	123,700
Nov 27, 2020	69.56	70.00	68.52	69.43	69.43	49,200
Nov 25, 2020	69.64	70.12	68.72	69.71	69.71	132,000
Nov 24, 2020	70.57	70.57	69.54	69.75	69.75	108,400
Nov 23, 2020	68.15	70.17	68.15	69.84	69.84	143,100
Nov 20, 2020	67.08	68.45	66.79	68.02	68.02	210,600
Nov 19, 2020	67.31	67.46	65.74	67.08	67.08	112,100
Nov 18, 2020	67.82	68.21	66.86	67.45	67.45	181,800
Nov 17, 2020	66.70	68.09	65.20	67.47	67.47	90,500
Nov 16, 2020	68.43	68.53	66.85	67.48	67.48	111,400
Nov 13, 2020	66.73	68.10	66.73	67.63	67.63	79,400
Nov 12, 2020	67.28	68.10	66.13	66.16	66.16	115,700
Nov 11, 2020	68.35	68.93	67.12	67.85	67.85	190,900
Nov 10, 2020	67.57	68.33	66.50	67.90	67.90	166,000
Nov 09, 2020	66.60	71.00	65.19	67.57	67.57	175,600
Nov 06, 2020	64.31	64.31	63.20	63.74	63.74	88,500
Nov 05, 2020	63.55	64.54	63.10	64.13	64.13	69,200
Nov 04, 2020	62.30	63.46	62.12	62.76	62.76	103,300
Nov 03, 2020	60.17	62.46	59.77	62.01	62.01	137,600
Nov 02, 2020	58.17	60.10	57.58	59.45	59.45	135,500
Oct 30, 2020	58.21	58.73	57.06	57.64	57.64	123,300
Oct 29, 2020	58.75	59.48	58.19	58.84	58.84	82,500
Oct 28, 2020	60.24	60.24	58.49	58.73	58.73	64,000
Oct 27, 2020	61.59	62.01	60.55	61.18	61.18	108,200
Oct 26, 2020	63.45	63.45	60.82	61.75	61.75	105,500
Oct 23, 2020	64.65	64.71	62.92	63.85	63.85	104,900
Oct 22, 2020	61.82	64.65	61.01	64.25	64.25	132,100
Oct 21, 2020	61.60	62.93	61.28	61.75	61.75	403,900
Oct 20, 2020	62.28	62.41	60.37	61.86	61.86	140,000
Oct 19, 2020	62.85	63.51	61.18	62.04	62.04	185,300
Oct 16, 2020	65.71	65.71	62.44	62.93	62.93	202,300
Oct 15, 2020	67.00	67.00	63.67	65.56	65.56	326,400
Oct 14, 2020	68.19	69.16	67.45	67.87	67.87	127,800
Oct 13, 2020	67.93	68.54	67.31	68.41	68.41	116,000
Oct 12, 2020	67.50	68.21	66.52	68.05	68.05	90,400
Oct 09, 2020	66.00	67.34	65.72	67.23	67.23	105,300
Oct 08, 2020	65.84	67.00	65.22	65.90	65.90	110,700
Oct 07, 2020	65.90	66.10	65.00	65.71	65.71	59,900
Oct 06, 2020	65.13	65.86	64.81	65.00	65.00	102,500
Oct 05, 2020	64.27	65.17	63.19	64.62	64.62	77,800
Oct 02, 2020	63.06	64.27	62.79	63.77	63.77	100,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,829.22-96.21(-2.45%)

Dow 3031,400.50-561.36(-1.76%)

Nasdaq13,119.43-478.54(-3.52%)

WNS (Holdings) Limited (WNS)

S&P 500
3,829.22
-96.21(-2.45%)

Dow 30
31,400.50
-561.36(-1.76%)

Nasdaq
13,119.43
-478.54(-3.52%)