Mail

WNS - WNS (Holdings) Limited

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 13, 2019	60.00	60.51	59.51	60.19	60.19	117,400
Sep 12, 2019	59.25	60.00	59.22	59.85	59.85	172,800
Sep 11, 2019	59.46	59.69	59.01	59.39	59.39	133,800
Sep 10, 2019	60.14	60.14	58.89	59.27	59.27	144,100
Sep 09, 2019	61.57	61.57	60.16	60.39	60.39	78,300
Sep 06, 2019	61.95	62.22	61.35	61.50	61.50	111,900
Sep 05, 2019	62.05	63.06	61.58	61.92	61.92	211,200
Sep 04, 2019	60.97	62.03	60.68	61.72	61.72	266,300
Sep 03, 2019	60.91	61.43	60.36	60.63	60.63	134,200
Aug 30, 2019	60.49	61.06	60.01	60.78	60.78	167,900
Aug 29, 2019	60.89	61.09	59.86	60.14	60.14	267,900
Aug 28, 2019	60.84	61.63	60.36	60.43	60.43	151,700
Aug 27, 2019	60.64	61.34	59.65	60.61	60.61	97,500
Aug 26, 2019	61.67	61.67	60.53	60.66	60.66	88,000
Aug 23, 2019	62.23	62.70	60.80	61.51	61.51	83,500
Aug 22, 2019	61.77	62.68	61.77	62.05	62.05	105,600
Aug 21, 2019	62.45	63.03	61.20	61.68	61.68	87,500
Aug 20, 2019	62.22	62.66	61.62	62.19	62.19	156,100
Aug 19, 2019	63.18	63.92	61.78	62.36	62.36	72,300
Aug 16, 2019	62.58	63.92	62.30	63.04	63.04	145,100
Aug 15, 2019	62.11	62.76	61.78	62.30	62.30	117,900
Aug 14, 2019	61.81	62.55	61.30	62.00	62.00	125,900
Aug 13, 2019	61.88	63.11	61.70	62.79	62.79	184,400
Aug 12, 2019	62.33	62.55	61.69	62.32	62.32	98,200
Aug 09, 2019	63.36	63.48	62.25	62.90	62.90	223,800
Aug 08, 2019	63.15	63.71	62.28	63.14	63.14	214,100
Aug 07, 2019	62.28	63.85	62.02	63.15	63.15	156,500
Aug 06, 2019	62.02	63.59	62.02	62.99	62.99	142,000
Aug 05, 2019	61.69	62.34	61.22	62.00	62.00	175,900
Aug 02, 2019	62.10	63.03	60.76	62.57	62.57	148,500
Aug 01, 2019	63.30	64.12	62.35	62.35	62.35	93,500
Jul 31, 2019	63.60	64.15	62.80	63.02	63.02	117,600
Jul 30, 2019	63.89	64.19	63.19	63.44	63.44	173,100
Jul 29, 2019	63.95	64.48	63.32	64.28	64.28	103,200
Jul 26, 2019	63.26	64.23	62.90	63.96	63.96	167,200
Jul 25, 2019	63.68	63.70	62.52	63.03	63.03	138,600
Jul 24, 2019	64.33	64.54	63.35	63.59	63.59	151,500
Jul 23, 2019	63.75	65.00	63.56	64.27	64.27	225,000
Jul 22, 2019	62.76	64.16	62.54	63.65	63.65	174,800
Jul 19, 2019	62.57	63.44	62.03	62.86	62.86	184,500
Jul 18, 2019	60.00	63.52	57.56	62.30	62.30	393,900
Jul 17, 2019	59.15	59.26	58.53	58.54	58.54	126,800
Jul 16, 2019	59.29	59.32	58.90	59.27	59.27	101,500
Jul 15, 2019	59.86	59.94	58.96	59.25	59.25	102,700
Jul 12, 2019	59.35	60.15	58.65	59.88	59.88	225,400
Jul 11, 2019	59.27	59.41	58.35	58.96	58.96	181,900
Jul 10, 2019	59.14	59.79	58.72	59.11	59.11	153,500
Jul 09, 2019	59.22	59.38	58.82	58.96	58.96	89,700
Jul 08, 2019	59.91	59.91	59.03	59.34	59.34	90,300
Jul 05, 2019	59.71	59.77	58.78	59.68	59.68	120,200
Jul 03, 2019	60.00	60.48	59.63	59.79	59.79	51,800
Jul 02, 2019	59.00	59.92	58.89	59.92	59.92	173,200
Jul 01, 2019	59.76	59.80	58.78	58.98	58.98	282,500
Jun 28, 2019	59.18	59.63	59.09	59.20	59.20	114,800
Jun 27, 2019	59.19	59.36	58.98	58.98	58.98	140,700
Jun 26, 2019	58.77	59.33	58.04	58.88	58.88	212,900
Jun 25, 2019	58.17	59.10	58.01	58.67	58.67	149,000
Jun 24, 2019	58.64	59.21	58.10	58.14	58.14	116,800
Jun 21, 2019	58.93	59.37	58.08	58.70	58.70	210,400
Jun 20, 2019	59.65	59.65	58.76	58.79	58.79	231,500
Jun 19, 2019	59.06	59.32	58.86	59.10	59.10	100,400
Jun 18, 2019	59.05	59.37	58.63	58.86	58.86	81,100
Jun 17, 2019	58.00	59.20	58.00	58.88	58.88	83,000
Jun 14, 2019	58.12	59.00	58.00	58.08	58.08	119,400
Jun 13, 2019	58.80	58.80	58.13	58.20	58.20	121,300
Jun 12, 2019	58.80	59.05	58.50	58.55	58.55	134,100
Jun 11, 2019	58.60	59.27	58.05	58.78	58.78	200,900
Jun 10, 2019	59.37	59.37	58.27	58.32	58.32	123,500
Jun 07, 2019	58.30	59.86	58.30	58.76	58.76	156,100
Jun 06, 2019	56.77	58.27	56.62	58.06	58.06	234,900
Jun 05, 2019	56.20	56.89	55.93	56.66	56.66	181,900
Jun 04, 2019	55.94	56.44	55.62	56.03	56.03	164,800
Jun 03, 2019	55.28	56.25	55.13	55.62	55.62	175,400
May 31, 2019	54.86	56.12	54.70	55.34	55.34	164,500
May 30, 2019	55.25	56.43	55.25	55.43	55.43	194,500
May 29, 2019	55.41	55.90	54.86	55.07	55.07	107,300
May 28, 2019	56.37	57.00	55.45	55.60	55.60	148,200
May 24, 2019	56.39	56.88	56.21	56.31	56.31	145,000
May 23, 2019	56.32	56.94	55.98	56.22	56.22	135,800
May 22, 2019	55.15	57.03	55.15	56.66	56.66	149,800
May 21, 2019	54.77	56.18	54.64	55.22	55.22	122,800
May 20, 2019	54.50	55.10	54.26	54.37	54.37	74,700
May 17, 2019	54.35	54.75	53.98	54.44	54.44	75,300
May 16, 2019	54.32	54.95	54.32	54.60	54.60	83,400
May 15, 2019	53.98	54.60	53.71	54.20	54.20	49,300
May 14, 2019	53.84	54.57	53.75	54.25	54.25	91,300
May 13, 2019	53.91	54.11	52.96	53.55	53.55	92,400
May 10, 2019	54.57	55.01	54.03	54.73	54.73	134,900
May 09, 2019	54.72	54.87	53.87	54.62	54.62	104,700
May 08, 2019	54.48	55.28	54.05	55.03	55.03	77,600
May 07, 2019	56.80	56.84	53.85	54.59	54.59	233,100
May 06, 2019	56.03	57.44	55.72	56.97	56.97	120,200
May 03, 2019	57.00	57.19	56.27	56.82	56.82	98,800
May 02, 2019	56.73	57.52	56.08	56.32	56.32	123,200
May 01, 2019	57.31	57.56	56.37	57.16	57.16	91,600
Apr 30, 2019	56.81	57.25	56.41	57.15	57.15	115,000
Apr 29, 2019	56.22	57.16	56.11	56.66	56.66	105,600
Apr 26, 2019	56.75	57.02	56.01	56.24	56.24	103,700
Apr 25, 2019	57.29	57.46	56.01	56.59	56.59	134,200
Apr 24, 2019	56.05	56.74	55.66	56.43	56.43	84,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...