New Zealand markets close in 6 hours 30 minutes

WNS (Holdings) Limited (WNS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.61-0.30 (-0.35%)
At close: 04:00PM EST
85.91 +0.24 (+0.28%)
After hours: 04:01PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 202286.4887.4285.4385.6185.61158,600
20 Jan 202288.1388.1384.0085.9185.91242,400
19 Jan 202291.0291.2087.2287.2287.22170,600
18 Jan 202290.5091.4889.5090.7290.72296,700
14 Jan 202290.0491.3089.0891.2891.28265,000
13 Jan 202289.5890.7188.7790.1590.15155,700
12 Jan 202288.9589.7188.7389.2389.23137,200
11 Jan 202288.0088.5286.7188.4088.40119,200
10 Jan 202287.2788.0486.3787.8187.81120,100
07 Jan 202286.9188.1486.2587.8287.82162,800
06 Jan 202285.4287.1485.3287.0587.05162,800
05 Jan 202288.3488.3485.9285.9285.9287,900
04 Jan 202288.1489.0687.4087.8987.89104,900
03 Jan 202288.9788.9786.7988.1488.14103,100
31 Dec 202187.7088.9287.1688.2288.2243,100
30 Dec 202188.5889.7988.1688.2488.2452,900
29 Dec 202187.9389.6087.7488.2088.2085,100
28 Dec 202188.6289.3188.1788.5188.5189,200
27 Dec 202186.7088.4986.3388.4588.4567,600
23 Dec 202185.8786.6385.1686.2386.2384,500
22 Dec 202184.4085.8184.2785.4685.46123,600
21 Dec 202184.5085.2882.9884.4784.47162,200
20 Dec 202183.3283.9381.8883.5583.55100,000
17 Dec 202184.7385.7183.0284.2084.20154,200
16 Dec 202186.4986.9785.0985.5585.5573,800
15 Dec 202184.8585.8683.9085.5285.5273,300
14 Dec 202184.4685.3083.4684.4284.42112,600
13 Dec 202186.1386.3184.5685.3085.3088,300
10 Dec 202185.7586.5685.2385.8485.8472,000
09 Dec 202186.1286.4585.3185.5585.5564,400
08 Dec 202185.5686.8285.4886.3886.3858,500
07 Dec 202184.8486.4184.1186.0586.05117,500
06 Dec 202184.3585.5684.1584.7884.78146,400
03 Dec 202185.9286.9683.9484.1084.10136,900
02 Dec 202182.9486.7082.9486.2886.28130,800
01 Dec 202184.9886.1883.2883.3183.31130,300
30 Nov 202185.5785.7483.3484.0784.07192,600
29 Nov 202186.1986.3085.2885.8885.88188,800
26 Nov 202187.1387.3684.4185.2085.2044,600
24 Nov 202188.3089.3788.0988.8288.8285,800
23 Nov 202188.5589.1687.2688.9188.91118,500
22 Nov 202189.6590.2688.7388.8488.84193,100
19 Nov 202188.4990.0388.3889.6589.6590,900
18 Nov 202188.8689.1387.7588.9388.93127,800
17 Nov 202188.2689.4787.3388.1188.11159,600
16 Nov 202188.8089.1688.4388.7588.75133,800
15 Nov 202188.4489.3588.0188.4088.4092,300
12 Nov 202188.5289.9587.3888.6488.64127,000
11 Nov 202187.6888.5087.0288.0788.0775,400
10 Nov 202187.1387.8086.9887.5287.52141,800
09 Nov 202188.5089.4887.5687.8087.8055,700
08 Nov 202188.5288.9087.7688.7888.7863,200
05 Nov 202188.3588.6087.6487.8887.88138,300
04 Nov 202188.5889.3986.7787.5487.54246,500
03 Nov 202189.8389.8388.0888.5988.59144,000
02 Nov 202189.7391.0389.1690.2490.24178,100
01 Nov 202189.3990.1888.0289.7189.71134,500
29 Oct 202189.8689.9786.9288.8188.81195,300
28 Oct 202186.5389.5084.2889.1989.19246,200
27 Oct 202185.2685.8983.9384.5184.51226,000
26 Oct 202184.7085.1884.1885.0385.03133,600
25 Oct 202184.7885.5983.6784.7384.73138,000
22 Oct 202184.2485.3483.9884.5884.5849,300
21 Oct 202185.9586.4983.9784.2984.2995,000
20 Oct 202183.9586.5882.4886.2386.23426,700
19 Oct 202183.0483.8982.2483.4983.49509,500
18 Oct 202183.3783.5682.5782.8882.88295,100
15 Oct 202183.4584.0082.4283.5883.58328,500
14 Oct 202182.6583.5382.3582.9982.99231,400
13 Oct 202181.4782.9480.8282.3182.3165,500
12 Oct 202180.1381.2480.0180.8780.8767,300
11 Oct 202182.3782.5880.2080.3180.3151,300
08 Oct 202182.2383.4482.0582.3282.32159,900
07 Oct 202182.8983.3782.4582.7782.77186,800
06 Oct 202180.9782.3780.9682.2082.2063,300
05 Oct 202181.5683.1481.5281.8281.8237,200
04 Oct 202182.8283.6880.8081.8081.8053,100
01 Oct 202182.1383.2480.9083.0383.03108,700
30 Sep 202182.5283.5481.4481.8081.80243,000
29 Sep 202181.8282.6381.0182.5582.55215,400
28 Sep 202181.8282.3181.0481.7281.72214,400
27 Sep 202181.7482.7781.1682.4882.48169,200
24 Sep 202182.3583.0381.9882.1382.1367,200
23 Sep 202182.2483.9982.2482.9282.92141,200
22 Sep 202181.5082.1180.7481.6881.68120,200
21 Sep 202181.3681.3980.1580.9680.96125,500
20 Sep 202180.1680.7479.7980.4680.46120,100
17 Sep 202182.0082.2580.2281.0181.0160,600
16 Sep 202182.1382.6681.4481.9681.96477,400
15 Sep 202181.2682.4981.0481.8581.85150,000
14 Sep 202181.7981.9780.5981.4581.4573,400
13 Sep 202181.2981.7980.7381.5181.5183,400
10 Sep 202182.0082.2180.3281.1381.13101,500
09 Sep 202181.8583.0180.9980.9980.9961,200
08 Sep 202182.6082.8482.0082.1282.1254,800
07 Sep 202182.8083.3882.0182.6882.68129,200
03 Sep 202183.0983.8283.0983.2883.2876,400
02 Sep 202183.8984.1283.1883.4183.41133,100
01 Sep 202182.7283.8882.7283.4083.40294,900
31 Aug 202182.7883.4582.6782.9482.94168,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...