New Zealand markets close in 5 hours 30 minutes

WNS (Holdings) Limited (WNS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
68.06-0.40 (-0.58%)
At close: 04:00PM EDT
68.06 0.00 (0.00%)
After hours: 04:51PM EDT
Time period:
02 Oct 2022 - 02 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 202368.1068.7967.5768.0668.06163,298
29 Sept 202370.0670.9368.4668.4668.46251,700
28 Sept 202368.9770.8568.9769.6669.66227,000
27 Sept 202368.6269.6767.4869.4669.46180,800
26 Sept 202368.2968.8067.4767.7967.79376,700
25 Sept 202367.5269.0066.6168.8068.80208,200
22 Sept 202367.9068.8467.4267.6167.61187,100
21 Sept 202368.0868.5766.4767.3767.37228,900
20 Sept 202366.7468.8366.7468.6768.67163,800
19 Sept 202366.5867.9565.9166.7566.75207,700
18 Sept 202364.9266.2064.6165.5065.50179,700
15 Sept 202366.5066.8064.7364.9464.94213,000
14 Sept 202365.7466.6165.0566.5066.50180,600
13 Sept 202365.0366.2264.6765.4765.47228,900
12 Sept 202364.8665.4564.2865.1665.16254,700
11 Sept 202366.3466.3465.2065.2065.20165,300
08 Sept 202365.8566.8264.8366.0266.02184,400
07 Sept 202364.4065.9964.4065.5065.50146,800
06 Sept 202366.0066.8164.2164.7864.78183,400
05 Sept 202365.8166.6665.0066.2666.26185,000
01 Sept 202365.5966.0765.1765.9265.9296,200
31 Aug 202365.8066.8364.9065.3565.35232,000
30 Aug 202365.2867.0064.4866.2466.24191,200
29 Aug 202364.1865.9163.8065.3665.36199,800
28 Aug 202365.0665.3163.3764.0664.06120,800
25 Aug 202363.6465.0663.2364.3364.33126,900
24 Aug 202364.9064.9063.2363.8963.8985,600
23 Aug 202364.2765.0063.6964.4864.48156,400
22 Aug 202363.5264.2462.7563.8963.89100,400
21 Aug 202362.3763.9262.2963.3663.36101,400
18 Aug 202362.1962.5960.7962.5862.58219,900
17 Aug 202361.5962.5561.5962.1962.19284,700
16 Aug 202362.0062.6761.8961.9561.95181,600
15 Aug 202363.4963.6261.8862.0162.01175,500
14 Aug 202363.9164.4962.8664.3764.37149,100
11 Aug 202363.9764.7863.7464.4664.46130,700
10 Aug 202363.4765.9963.4064.8464.84205,100
09 Aug 202364.0464.9062.2963.2263.22394,600
08 Aug 202365.1665.8563.4164.0164.011,045,800
07 Aug 202367.4567.8065.5966.0466.04280,700
04 Aug 202369.1569.3867.4267.4267.42160,700
03 Aug 202369.6570.5968.1468.4968.49178,900
02 Aug 202370.9271.0869.4169.5469.54321,000
01 Aug 202369.7771.4368.9571.2971.29200,400
31 Jul 202368.9270.4768.9269.1169.11203,100
28 Jul 202369.0770.5767.7468.6268.62213,200
27 Jul 202374.5475.1268.9369.0769.07331,400
26 Jul 202372.5474.8472.5374.4574.45310,900
25 Jul 202371.9973.2271.9972.5472.54332,100
24 Jul 202371.5272.2870.8071.8171.81225,200
21 Jul 202370.9273.5870.8071.4071.40414,400
20 Jul 202374.5474.5467.4168.4368.43761,200
19 Jul 202372.6173.4271.9572.7072.70197,800
18 Jul 202372.0373.5671.7172.4372.43155,100
17 Jul 202370.7273.0470.3872.3872.38357,400
14 Jul 202370.2571.6969.5070.9270.92315,300
13 Jul 202369.1771.4768.6170.2570.25345,400
12 Jul 202371.1571.4567.3468.4568.45535,300
11 Jul 202370.6771.3869.5170.3870.38320,600
10 Jul 202373.3374.0869.5370.0070.00495,200
07 Jul 202374.0574.7073.8173.9373.93182,500
06 Jul 202373.5974.5573.0174.0074.00253,100
05 Jul 202372.9774.3772.6273.8273.82276,100
03 Jul 202373.4373.6372.6073.4573.45261,200
30 Jun 202372.7274.2572.3073.7273.72526,100
29 Jun 202371.3972.7671.2272.2872.28205,300
28 Jun 202370.7171.7869.7271.5671.56486,500
27 Jun 202367.8871.7467.6171.0071.00965,600
26 Jun 202367.7968.9667.4267.6567.65306,100
23 Jun 202369.1869.5567.4567.5967.59500,200
22 Jun 202370.7171.1969.5669.7869.78827,500
21 Jun 202371.7871.7869.9071.1471.14335,600
20 Jun 202371.2072.9071.1272.0972.09315,100
16 Jun 202374.3775.2071.4071.6371.63286,900
15 Jun 202374.5575.2672.7774.3274.32531,200
14 Jun 202375.3076.4874.7074.9274.92223,200
13 Jun 202374.6075.6974.4675.2375.23172,800
12 Jun 202374.5774.8573.5374.1574.15341,200
09 Jun 202374.6775.7774.2774.4374.43180,100
08 Jun 202375.6675.9474.3774.7174.71197,200
07 Jun 202376.5077.9974.8375.6075.60375,900
06 Jun 202377.0777.4075.4276.1576.15394,900
05 Jun 202377.2077.7976.1576.8376.83442,700
02 Jun 202377.3978.3277.0078.1378.13362,300
01 Jun 202377.7178.9677.3177.3677.36391,300
31 May 202378.2379.0277.4877.7077.70360,400
30 May 202379.8080.2778.1378.8978.89709,700
26 May 202378.0779.8778.0779.5579.55471,300
25 May 202377.6978.5077.5077.9977.99321,700
24 May 202377.6978.5377.4777.8177.81396,400
23 May 202375.7277.9675.3977.9077.90575,900
22 May 202372.4576.2271.8975.9875.98588,400
19 May 202370.2572.3670.0771.3071.30315,700
18 May 202371.1771.8169.4369.5669.56319,600
17 May 202371.6572.3671.2671.6571.65752,000
16 May 202371.7472.2670.8771.2371.23310,900
15 May 202371.2272.4271.2171.9271.92631,200
12 May 202371.7971.8769.4271.1371.13674,300
11 May 202371.6072.0870.6271.3871.38607,700
10 May 202374.3974.9271.2871.5971.59625,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...