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

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Jan 2022	86.48	87.42	85.43	85.61	85.61	158,600
20 Jan 2022	88.13	88.13	84.00	85.91	85.91	242,400
19 Jan 2022	91.02	91.20	87.22	87.22	87.22	170,600
18 Jan 2022	90.50	91.48	89.50	90.72	90.72	296,700
14 Jan 2022	90.04	91.30	89.08	91.28	91.28	265,000
13 Jan 2022	89.58	90.71	88.77	90.15	90.15	155,700
12 Jan 2022	88.95	89.71	88.73	89.23	89.23	137,200
11 Jan 2022	88.00	88.52	86.71	88.40	88.40	119,200
10 Jan 2022	87.27	88.04	86.37	87.81	87.81	120,100
07 Jan 2022	86.91	88.14	86.25	87.82	87.82	162,800
06 Jan 2022	85.42	87.14	85.32	87.05	87.05	162,800
05 Jan 2022	88.34	88.34	85.92	85.92	85.92	87,900
04 Jan 2022	88.14	89.06	87.40	87.89	87.89	104,900
03 Jan 2022	88.97	88.97	86.79	88.14	88.14	103,100
31 Dec 2021	87.70	88.92	87.16	88.22	88.22	43,100
30 Dec 2021	88.58	89.79	88.16	88.24	88.24	52,900
29 Dec 2021	87.93	89.60	87.74	88.20	88.20	85,100
28 Dec 2021	88.62	89.31	88.17	88.51	88.51	89,200
27 Dec 2021	86.70	88.49	86.33	88.45	88.45	67,600
23 Dec 2021	85.87	86.63	85.16	86.23	86.23	84,500
22 Dec 2021	84.40	85.81	84.27	85.46	85.46	123,600
21 Dec 2021	84.50	85.28	82.98	84.47	84.47	162,200
20 Dec 2021	83.32	83.93	81.88	83.55	83.55	100,000
17 Dec 2021	84.73	85.71	83.02	84.20	84.20	154,200
16 Dec 2021	86.49	86.97	85.09	85.55	85.55	73,800
15 Dec 2021	84.85	85.86	83.90	85.52	85.52	73,300
14 Dec 2021	84.46	85.30	83.46	84.42	84.42	112,600
13 Dec 2021	86.13	86.31	84.56	85.30	85.30	88,300
10 Dec 2021	85.75	86.56	85.23	85.84	85.84	72,000
09 Dec 2021	86.12	86.45	85.31	85.55	85.55	64,400
08 Dec 2021	85.56	86.82	85.48	86.38	86.38	58,500
07 Dec 2021	84.84	86.41	84.11	86.05	86.05	117,500
06 Dec 2021	84.35	85.56	84.15	84.78	84.78	146,400
03 Dec 2021	85.92	86.96	83.94	84.10	84.10	136,900
02 Dec 2021	82.94	86.70	82.94	86.28	86.28	130,800
01 Dec 2021	84.98	86.18	83.28	83.31	83.31	130,300
30 Nov 2021	85.57	85.74	83.34	84.07	84.07	192,600
29 Nov 2021	86.19	86.30	85.28	85.88	85.88	188,800
26 Nov 2021	87.13	87.36	84.41	85.20	85.20	44,600
24 Nov 2021	88.30	89.37	88.09	88.82	88.82	85,800
23 Nov 2021	88.55	89.16	87.26	88.91	88.91	118,500
22 Nov 2021	89.65	90.26	88.73	88.84	88.84	193,100
19 Nov 2021	88.49	90.03	88.38	89.65	89.65	90,900
18 Nov 2021	88.86	89.13	87.75	88.93	88.93	127,800
17 Nov 2021	88.26	89.47	87.33	88.11	88.11	159,600
16 Nov 2021	88.80	89.16	88.43	88.75	88.75	133,800
15 Nov 2021	88.44	89.35	88.01	88.40	88.40	92,300
12 Nov 2021	88.52	89.95	87.38	88.64	88.64	127,000
11 Nov 2021	87.68	88.50	87.02	88.07	88.07	75,400
10 Nov 2021	87.13	87.80	86.98	87.52	87.52	141,800
09 Nov 2021	88.50	89.48	87.56	87.80	87.80	55,700
08 Nov 2021	88.52	88.90	87.76	88.78	88.78	63,200
05 Nov 2021	88.35	88.60	87.64	87.88	87.88	138,300
04 Nov 2021	88.58	89.39	86.77	87.54	87.54	246,500
03 Nov 2021	89.83	89.83	88.08	88.59	88.59	144,000
02 Nov 2021	89.73	91.03	89.16	90.24	90.24	178,100
01 Nov 2021	89.39	90.18	88.02	89.71	89.71	134,500
29 Oct 2021	89.86	89.97	86.92	88.81	88.81	195,300
28 Oct 2021	86.53	89.50	84.28	89.19	89.19	246,200
27 Oct 2021	85.26	85.89	83.93	84.51	84.51	226,000
26 Oct 2021	84.70	85.18	84.18	85.03	85.03	133,600
25 Oct 2021	84.78	85.59	83.67	84.73	84.73	138,000
22 Oct 2021	84.24	85.34	83.98	84.58	84.58	49,300
21 Oct 2021	85.95	86.49	83.97	84.29	84.29	95,000
20 Oct 2021	83.95	86.58	82.48	86.23	86.23	426,700
19 Oct 2021	83.04	83.89	82.24	83.49	83.49	509,500
18 Oct 2021	83.37	83.56	82.57	82.88	82.88	295,100
15 Oct 2021	83.45	84.00	82.42	83.58	83.58	328,500
14 Oct 2021	82.65	83.53	82.35	82.99	82.99	231,400
13 Oct 2021	81.47	82.94	80.82	82.31	82.31	65,500
12 Oct 2021	80.13	81.24	80.01	80.87	80.87	67,300
11 Oct 2021	82.37	82.58	80.20	80.31	80.31	51,300
08 Oct 2021	82.23	83.44	82.05	82.32	82.32	159,900
07 Oct 2021	82.89	83.37	82.45	82.77	82.77	186,800
06 Oct 2021	80.97	82.37	80.96	82.20	82.20	63,300
05 Oct 2021	81.56	83.14	81.52	81.82	81.82	37,200
04 Oct 2021	82.82	83.68	80.80	81.80	81.80	53,100
01 Oct 2021	82.13	83.24	80.90	83.03	83.03	108,700
30 Sep 2021	82.52	83.54	81.44	81.80	81.80	243,000
29 Sep 2021	81.82	82.63	81.01	82.55	82.55	215,400
28 Sep 2021	81.82	82.31	81.04	81.72	81.72	214,400
27 Sep 2021	81.74	82.77	81.16	82.48	82.48	169,200
24 Sep 2021	82.35	83.03	81.98	82.13	82.13	67,200
23 Sep 2021	82.24	83.99	82.24	82.92	82.92	141,200
22 Sep 2021	81.50	82.11	80.74	81.68	81.68	120,200
21 Sep 2021	81.36	81.39	80.15	80.96	80.96	125,500
20 Sep 2021	80.16	80.74	79.79	80.46	80.46	120,100
17 Sep 2021	82.00	82.25	80.22	81.01	81.01	60,600
16 Sep 2021	82.13	82.66	81.44	81.96	81.96	477,400
15 Sep 2021	81.26	82.49	81.04	81.85	81.85	150,000
14 Sep 2021	81.79	81.97	80.59	81.45	81.45	73,400
13 Sep 2021	81.29	81.79	80.73	81.51	81.51	83,400
10 Sep 2021	82.00	82.21	80.32	81.13	81.13	101,500
09 Sep 2021	81.85	83.01	80.99	80.99	80.99	61,200
08 Sep 2021	82.60	82.84	82.00	82.12	82.12	54,800
07 Sep 2021	82.80	83.38	82.01	82.68	82.68	129,200
03 Sep 2021	83.09	83.82	83.09	83.28	83.28	76,400
02 Sep 2021	83.89	84.12	83.18	83.41	83.41	133,100
01 Sep 2021	82.72	83.88	82.72	83.40	83.40	294,900
31 Aug 2021	82.78	83.45	82.67	82.94	82.94	168,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,241.58-106.42(-0.86%)

NZD/USD0.6724-0.0036(-0.53%)

ALL ORDS7,490.10-178.80(-2.33%)

OIL84.83-0.31(-0.36%)

GOLD1,836.10+4.30(+0.23%)

WNS (Holdings) Limited (WNS)

NZX 50
12,241.58
-106.42(-0.86%)

NZD/USD
0.6724
-0.0036(-0.53%)

ALL ORDS
7,490.10
-178.80(-2.33%)

OIL
84.83
-0.31(-0.36%)

GOLD
1,836.10
+4.30(+0.23%)