WNS - WNS (Holdings) Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201960.0060.5159.5160.1960.19117,400
Sep 12, 201959.2560.0059.2259.8559.85172,800
Sep 11, 201959.4659.6959.0159.3959.39133,800
Sep 10, 201960.1460.1458.8959.2759.27144,100
Sep 09, 201961.5761.5760.1660.3960.3978,300
Sep 06, 201961.9562.2261.3561.5061.50111,900
Sep 05, 201962.0563.0661.5861.9261.92211,200
Sep 04, 201960.9762.0360.6861.7261.72266,300
Sep 03, 201960.9161.4360.3660.6360.63134,200
Aug 30, 201960.4961.0660.0160.7860.78167,900
Aug 29, 201960.8961.0959.8660.1460.14267,900
Aug 28, 201960.8461.6360.3660.4360.43151,700
Aug 27, 201960.6461.3459.6560.6160.6197,500
Aug 26, 201961.6761.6760.5360.6660.6688,000
Aug 23, 201962.2362.7060.8061.5161.5183,500
Aug 22, 201961.7762.6861.7762.0562.05105,600
Aug 21, 201962.4563.0361.2061.6861.6887,500
Aug 20, 201962.2262.6661.6262.1962.19156,100
Aug 19, 201963.1863.9261.7862.3662.3672,300
Aug 16, 201962.5863.9262.3063.0463.04145,100
Aug 15, 201962.1162.7661.7862.3062.30117,900
Aug 14, 201961.8162.5561.3062.0062.00125,900
Aug 13, 201961.8863.1161.7062.7962.79184,400
Aug 12, 201962.3362.5561.6962.3262.3298,200
Aug 09, 201963.3663.4862.2562.9062.90223,800
Aug 08, 201963.1563.7162.2863.1463.14214,100
Aug 07, 201962.2863.8562.0263.1563.15156,500
Aug 06, 201962.0263.5962.0262.9962.99142,000
Aug 05, 201961.6962.3461.2262.0062.00175,900
Aug 02, 201962.1063.0360.7662.5762.57148,500
Aug 01, 201963.3064.1262.3562.3562.3593,500
Jul 31, 201963.6064.1562.8063.0263.02117,600
Jul 30, 201963.8964.1963.1963.4463.44173,100
Jul 29, 201963.9564.4863.3264.2864.28103,200
Jul 26, 201963.2664.2362.9063.9663.96167,200
Jul 25, 201963.6863.7062.5263.0363.03138,600
Jul 24, 201964.3364.5463.3563.5963.59151,500
Jul 23, 201963.7565.0063.5664.2764.27225,000
Jul 22, 201962.7664.1662.5463.6563.65174,800
Jul 19, 201962.5763.4462.0362.8662.86184,500
Jul 18, 201960.0063.5257.5662.3062.30393,900
Jul 17, 201959.1559.2658.5358.5458.54126,800
Jul 16, 201959.2959.3258.9059.2759.27101,500
Jul 15, 201959.8659.9458.9659.2559.25102,700
Jul 12, 201959.3560.1558.6559.8859.88225,400
Jul 11, 201959.2759.4158.3558.9658.96181,900
Jul 10, 201959.1459.7958.7259.1159.11153,500
Jul 09, 201959.2259.3858.8258.9658.9689,700
Jul 08, 201959.9159.9159.0359.3459.3490,300
Jul 05, 201959.7159.7758.7859.6859.68120,200
Jul 03, 201960.0060.4859.6359.7959.7951,800
Jul 02, 201959.0059.9258.8959.9259.92173,200
Jul 01, 201959.7659.8058.7858.9858.98282,500
Jun 28, 201959.1859.6359.0959.2059.20114,800
Jun 27, 201959.1959.3658.9858.9858.98140,700
Jun 26, 201958.7759.3358.0458.8858.88212,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...