WNS (Holdings) Limited (WNS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 01, 2024 | 42.00 | 43.66 | 41.61 | 42.94 | 42.94 | 282,000 |
| Apr 30, 2024 | 43.42 | 43.97 | 41.77 | 41.91 | 41.91 | 667,900 |
| Apr 29, 2024 | 40.45 | 43.27 | 40.02 | 43.02 | 43.02 | 680,600 |
| Apr 26, 2024 | 41.10 | 42.75 | 39.85 | 40.17 | 40.17 | 823,200 |
| Apr 25, 2024 | 45.71 | 46.33 | 40.06 | 42.00 | 42.00 | 1,949,100 |
| Apr 24, 2024 | 48.67 | 48.93 | 46.68 | 46.86 | 46.86 | 604,600 |
| Apr 23, 2024 | 47.95 | 49.46 | 47.40 | 48.70 | 48.70 | 349,400 |
| Apr 22, 2024 | 47.86 | 48.56 | 47.12 | 47.90 | 47.90 | 241,900 |
| Apr 19, 2024 | 46.96 | 48.21 | 46.66 | 47.85 | 47.85 | 314,000 |
| Apr 18, 2024 | 45.56 | 46.57 | 45.09 | 46.49 | 46.49 | 287,500 |
| Apr 17, 2024 | 47.53 | 47.88 | 45.44 | 45.98 | 45.98 | 313,600 |
| Apr 16, 2024 | 47.00 | 47.82 | 46.75 | 47.39 | 47.39 | 379,800 |
| Apr 15, 2024 | 50.97 | 51.08 | 47.04 | 47.55 | 47.55 | 477,800 |
| Apr 12, 2024 | 51.08 | 51.34 | 50.41 | 51.34 | 51.34 | 465,000 |
| Apr 11, 2024 | 49.81 | 51.46 | 49.29 | 50.66 | 50.66 | 414,400 |
| Apr 10, 2024 | 49.35 | 50.00 | 49.02 | 49.64 | 49.64 | 399,500 |
| Apr 09, 2024 | 49.51 | 50.29 | 49.39 | 49.91 | 49.91 | 338,500 |
| Apr 08, 2024 | 48.43 | 49.31 | 48.03 | 48.98 | 48.98 | 915,000 |
| Apr 05, 2024 | 48.01 | 48.87 | 46.89 | 48.54 | 48.54 | 429,200 |
| Apr 04, 2024 | 50.00 | 50.20 | 47.18 | 48.13 | 48.13 | 723,600 |
| Apr 03, 2024 | 49.91 | 50.71 | 49.31 | 49.51 | 49.51 | 362,400 |
| Apr 02, 2024 | 50.18 | 50.53 | 49.06 | 49.97 | 49.97 | 386,400 |
| Apr 01, 2024 | 50.24 | 51.98 | 49.29 | 51.10 | 51.10 | 540,200 |
| Mar 28, 2024 | 51.00 | 52.33 | 49.67 | 50.53 | 50.53 | 158,900 |
| Mar 27, 2024 | 50.93 | 51.75 | 49.94 | 50.00 | 50.00 | 450,500 |
| Mar 26, 2024 | 50.73 | 51.87 | 50.51 | 50.71 | 50.71 | 355,100 |
| Mar 25, 2024 | 51.50 | 52.36 | 50.30 | 50.40 | 50.40 | 498,600 |
| Mar 22, 2024 | 52.47 | 52.49 | 51.30 | 51.52 | 51.52 | 281,000 |
| Mar 21, 2024 | 54.77 | 55.05 | 52.27 | 52.44 | 52.44 | 298,000 |
| Mar 20, 2024 | 53.76 | 55.00 | 53.40 | 54.78 | 54.78 | 175,500 |
| Mar 19, 2024 | 53.00 | 54.70 | 53.00 | 53.88 | 53.88 | 201,700 |
| Mar 18, 2024 | 52.53 | 53.61 | 51.68 | 53.15 | 53.15 | 404,000 |
| Mar 15, 2024 | 53.49 | 54.94 | 51.81 | 52.40 | 52.40 | 1,137,800 |
| Mar 14, 2024 | 56.08 | 56.08 | 53.36 | 53.83 | 53.83 | 577,400 |
| Mar 13, 2024 | 57.34 | 57.88 | 56.31 | 56.55 | 56.55 | 97,000 |
| Mar 12, 2024 | 56.81 | 57.58 | 56.39 | 57.36 | 57.36 | 128,600 |
| Mar 11, 2024 | 58.27 | 59.11 | 56.55 | 56.81 | 56.81 | 109,200 |
| Mar 08, 2024 | 57.68 | 59.49 | 57.22 | 58.78 | 58.78 | 274,500 |
| Mar 07, 2024 | 56.91 | 57.58 | 56.32 | 57.51 | 57.51 | 178,900 |
| Mar 06, 2024 | 58.85 | 59.01 | 56.49 | 56.63 | 56.63 | 190,700 |
| Mar 05, 2024 | 58.79 | 59.22 | 57.92 | 58.62 | 58.62 | 274,400 |
| Mar 04, 2024 | 59.36 | 59.55 | 58.12 | 59.13 | 59.13 | 315,600 |
| Mar 01, 2024 | 57.71 | 59.89 | 57.17 | 59.51 | 59.51 | 372,200 |
| Feb 29, 2024 | 58.13 | 58.40 | 56.70 | 57.70 | 57.70 | 428,900 |
| Feb 28, 2024 | 56.72 | 58.24 | 55.24 | 57.78 | 57.78 | 300,300 |
| Feb 27, 2024 | 60.19 | 61.64 | 57.44 | 57.70 | 57.70 | 262,300 |
| Feb 26, 2024 | 61.98 | 62.12 | 60.05 | 60.15 | 60.15 | 277,500 |
| Feb 23, 2024 | 61.48 | 62.42 | 61.01 | 61.70 | 61.70 | 458,900 |
| Feb 22, 2024 | 59.60 | 61.24 | 59.60 | 61.00 | 61.00 | 455,600 |
| Feb 21, 2024 | 60.53 | 62.32 | 59.85 | 59.86 | 59.86 | 509,700 |
| Feb 20, 2024 | 58.88 | 61.32 | 58.75 | 60.61 | 60.61 | 585,200 |
| Feb 16, 2024 | 59.09 | 60.23 | 59.04 | 59.61 | 59.61 | 504,900 |
| Feb 15, 2024 | 58.81 | 60.62 | 58.60 | 59.21 | 59.21 | 383,100 |
| Feb 14, 2024 | 56.13 | 58.95 | 56.13 | 58.48 | 58.48 | 383,500 |
| Feb 13, 2024 | 57.87 | 58.86 | 55.55 | 55.56 | 55.56 | 445,300 |
| Feb 12, 2024 | 58.36 | 59.13 | 57.82 | 58.90 | 58.90 | 703,800 |
| Feb 09, 2024 | 58.12 | 58.88 | 57.12 | 58.19 | 58.19 | 816,100 |
| Feb 08, 2024 | 58.95 | 60.24 | 57.85 | 57.95 | 57.95 | 619,300 |
| Feb 07, 2024 | 60.78 | 60.78 | 58.93 | 59.00 | 59.00 | 278,800 |
| Feb 06, 2024 | 59.89 | 61.69 | 59.83 | 60.49 | 60.49 | 259,800 |
| Feb 05, 2024 | 61.09 | 61.24 | 59.06 | 60.21 | 60.21 | 241,000 |
| Feb 02, 2024 | 68.79 | 68.93 | 56.38 | 61.00 | 61.00 | 2,181,200 |
| Feb 01, 2024 | 69.92 | 72.40 | 69.77 | 72.04 | 72.04 | 245,400 |
| Jan 31, 2024 | 70.05 | 70.50 | 69.22 | 69.35 | 69.35 | 213,600 |
| Jan 30, 2024 | 70.73 | 71.27 | 69.61 | 69.99 | 69.99 | 134,500 |
| Jan 29, 2024 | 70.28 | 71.53 | 69.44 | 70.71 | 70.71 | 400,400 |
| Jan 26, 2024 | 69.00 | 71.44 | 68.94 | 70.43 | 70.43 | 292,200 |
| Jan 25, 2024 | 68.94 | 69.19 | 67.90 | 68.71 | 68.71 | 242,800 |
| Jan 24, 2024 | 70.33 | 70.33 | 68.17 | 68.43 | 68.43 | 295,500 |
| Jan 23, 2024 | 72.00 | 72.57 | 69.09 | 69.70 | 69.70 | 386,400 |
| Jan 22, 2024 | 68.00 | 71.57 | 68.00 | 71.57 | 71.57 | 404,200 |
| Jan 19, 2024 | 64.38 | 67.94 | 64.38 | 67.82 | 67.82 | 287,900 |
| Jan 18, 2024 | 70.00 | 70.00 | 62.09 | 62.94 | 62.94 | 400,700 |
| Jan 17, 2024 | 65.60 | 65.78 | 64.55 | 64.95 | 64.95 | 271,400 |
| Jan 16, 2024 | 65.50 | 66.70 | 65.43 | 65.90 | 65.90 | 368,700 |
| Jan 12, 2024 | 65.35 | 66.28 | 65.11 | 65.97 | 65.97 | 118,600 |
| Jan 11, 2024 | 63.36 | 65.51 | 62.52 | 64.77 | 64.77 | 249,900 |
| Jan 10, 2024 | 63.32 | 63.89 | 62.97 | 63.28 | 63.28 | 138,400 |
| Jan 09, 2024 | 62.75 | 63.53 | 62.12 | 63.31 | 63.31 | 113,600 |
| Jan 08, 2024 | 62.69 | 63.80 | 61.12 | 63.25 | 63.25 | 319,900 |
| Jan 05, 2024 | 61.77 | 62.30 | 60.16 | 61.51 | 61.51 | 83,500 |
| Jan 04, 2024 | 61.62 | 62.11 | 60.57 | 61.52 | 61.52 | 138,200 |
| Jan 03, 2024 | 61.73 | 62.46 | 60.06 | 61.11 | 61.11 | 225,900 |
| Jan 02, 2024 | 63.22 | 63.35 | 61.72 | 61.86 | 61.86 | 130,100 |
| Dec 29, 2023 | 63.22 | 64.09 | 62.72 | 63.20 | 63.20 | 153,500 |
| Dec 28, 2023 | 63.50 | 63.66 | 62.85 | 63.56 | 63.56 | 201,800 |
| Dec 27, 2023 | 64.32 | 65.49 | 63.51 | 63.75 | 63.75 | 220,200 |
| Dec 26, 2023 | 63.67 | 64.54 | 62.62 | 64.18 | 64.18 | 198,200 |
| Dec 22, 2023 | 64.75 | 65.35 | 63.84 | 63.95 | 63.95 | 147,700 |
| Dec 21, 2023 | 63.51 | 64.31 | 63.09 | 63.77 | 63.77 | 91,400 |
| Dec 20, 2023 | 65.09 | 65.41 | 63.16 | 63.21 | 63.21 | 144,000 |
| Dec 19, 2023 | 63.90 | 65.27 | 63.77 | 64.96 | 64.96 | 491,900 |
| Dec 18, 2023 | 64.28 | 64.63 | 63.12 | 63.64 | 63.64 | 250,100 |
| Dec 15, 2023 | 64.41 | 65.38 | 63.41 | 63.74 | 63.74 | 455,100 |
| Dec 14, 2023 | 64.00 | 65.69 | 64.00 | 64.79 | 64.79 | 267,400 |
| Dec 13, 2023 | 61.71 | 64.03 | 61.54 | 63.91 | 63.91 | 259,300 |
| Dec 12, 2023 | 61.25 | 61.97 | 60.56 | 61.59 | 61.59 | 240,600 |
| Dec 11, 2023 | 60.72 | 61.80 | 60.13 | 61.28 | 61.28 | 257,700 |
| Dec 08, 2023 | 60.08 | 61.68 | 59.49 | 61.26 | 61.26 | 336,100 |
| Dec 07, 2023 | 58.85 | 60.46 | 58.23 | 60.38 | 60.38 | 140,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.