Home

WNS (Holdings) Limited Ordinary Shares (WNS)

75.45
-0.04 (-0.05%)
NYSE · Last Trade: Aug 30th, 4:31 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For WNS (Holdings) Limited Ordinary Shares (WNS)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/202575.5575.5675.4575.45540,40875.45
8/28/202575.5075.5475.3975.49562,95275.49
8/27/202575.5575.5575.4275.45402,49175.45
8/26/202575.4875.5875.3975.45500,58975.45
8/25/202575.4475.5275.4275.51393,71175.51
8/22/202575.4975.5275.2775.38507,10675.38
8/21/202575.3275.5275.2675.51244,08675.51
8/20/202575.2075.5875.1275.30724,16875.30
8/19/202575.1275.3075.0775.15447,12975.15
8/18/202575.0575.3175.0075.14407,48675.14
8/15/202574.9575.1974.9175.02896,57375.02
8/14/202575.1875.2074.9574.95430,26274.95
8/13/202575.1975.2175.0875.18413,52375.18
8/12/202575.0275.1274.9175.02485,55275.02
8/11/202574.8874.9874.8674.91522,54874.91
8/08/202574.8474.9374.8374.85962,58174.85
8/07/202574.8575.0074.8174.831,344,41974.83
8/06/202574.8274.8774.8174.85467,49574.85
8/05/202574.8174.9074.7774.831,357,18374.83
8/04/202574.8174.9574.7774.80671,05174.80
8/01/202574.7574.9474.7574.821,057,35374.82
7/31/202574.8674.9074.7674.791,256,02974.79
7/30/202574.8075.1474.7674.901,400,72874.90
7/29/202574.7574.7974.7574.781,129,26074.78
7/28/202574.7374.7774.6974.751,562,64574.75
7/25/202574.8274.8274.7074.721,049,18874.72
7/24/202574.6875.0974.6774.781,505,81874.78
7/23/202574.7574.7874.6574.692,069,04174.69
7/22/202574.7674.9574.7174.742,286,82574.74
7/21/202574.7574.8574.7274.791,603,49174.79
7/18/202574.6074.7874.6074.781,901,48174.78
7/17/202574.6374.7074.6074.603,951,90174.60
7/16/202574.7574.7574.6174.653,167,99774.65
7/15/202574.7274.7674.6374.656,079,79874.65
7/14/202574.7474.8374.6974.695,839,84574.69
7/11/202574.8174.8574.7074.703,445,99974.70
7/10/202574.9474.9474.7174.845,743,58974.84
7/09/202574.7774.9674.7274.905,648,25374.90
7/08/202574.7174.8074.6874.7410,819,93274.74
7/07/202574.6974.8474.5074.7022,592,79374.70
7/03/202565.5166.9764.9965.38707,46565.38
7/02/202564.6066.0163.2665.121,078,51765.12
7/01/202564.0065.8163.1964.63882,85864.63
6/30/202560.6064.3260.6063.241,418,79563.24
6/27/202559.5461.4758.9960.441,532,70860.44
6/26/202557.8459.3156.7159.17716,30959.17
6/25/202558.0258.2856.2357.45744,73257.45
6/24/202559.0759.0757.2358.34678,12258.34
6/23/202555.4458.4255.2458.161,060,27558.16
6/20/202558.8058.8054.5655.201,413,77155.20
6/18/202559.8160.1358.2558.56515,77458.56
6/17/202559.2359.9258.7259.37600,30359.37
6/16/202560.1760.8559.0959.42445,00559.42
6/13/202560.0560.8859.5059.69372,64359.69
6/12/202560.2161.0059.4360.65453,94360.65
6/11/202560.0060.8958.5060.63655,30360.63
6/10/202559.7560.1659.3559.81863,56659.81
6/09/202559.9660.2859.1259.61438,52259.61
6/06/202558.4460.2358.0359.76561,95259.76
6/05/202558.2758.6457.0757.77363,73157.77
6/04/202557.7258.3957.2058.18549,52458.18
6/03/202559.2859.2857.3057.47453,49557.47
6/02/202557.6058.3957.2057.67495,22057.67
5/30/202557.4258.5656.9557.99909,44357.99