WNS (Holdings) Limited (WNS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

48.70

+0.80

(+1.67%)

At close: 04:00PM EDT

48.70

0.00

(0.00%)

After hours:

04:06PM EDT

Time period:

23 Apr 2023 - 23 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Apr 2024	47.95	49.45	47.99	48.70	48.70	349,419
22 Apr 2024	47.86	48.56	47.12	47.90	47.90	241,900
19 Apr 2024	46.96	48.21	46.66	47.85	47.85	314,000
18 Apr 2024	45.56	46.57	45.09	46.49	46.49	287,500
17 Apr 2024	47.53	47.88	45.44	45.98	45.98	313,600
16 Apr 2024	47.00	47.82	46.75	47.39	47.39	379,800
15 Apr 2024	50.97	51.08	47.04	47.55	47.55	477,800
12 Apr 2024	51.08	51.34	50.41	51.34	51.34	465,000
11 Apr 2024	49.81	51.46	49.29	50.66	50.66	414,400
10 Apr 2024	49.35	50.00	49.02	49.64	49.64	399,500
09 Apr 2024	49.51	50.29	49.39	49.91	49.91	338,500
08 Apr 2024	48.43	49.31	48.03	48.98	48.98	915,000
05 Apr 2024	48.01	48.87	46.89	48.54	48.54	429,200
04 Apr 2024	50.00	50.20	47.18	48.13	48.13	723,600
03 Apr 2024	49.91	50.71	49.31	49.51	49.51	362,400
02 Apr 2024	50.18	50.53	49.06	49.97	49.97	386,400
01 Apr 2024	50.24	51.98	49.29	51.10	51.10	540,200
28 Mar 2024	51.00	52.33	49.67	50.53	50.53	158,900
27 Mar 2024	50.93	51.75	49.94	50.00	50.00	450,500
26 Mar 2024	50.73	51.87	50.51	50.71	50.71	355,100
25 Mar 2024	51.50	52.36	50.30	50.40	50.40	498,600
22 Mar 2024	52.47	52.49	51.30	51.52	51.52	281,000
21 Mar 2024	54.77	55.05	52.27	52.44	52.44	298,000
20 Mar 2024	53.76	55.00	53.40	54.78	54.78	175,500
19 Mar 2024	53.00	54.70	53.00	53.88	53.88	201,700
18 Mar 2024	52.53	53.61	51.68	53.15	53.15	404,000
15 Mar 2024	53.49	54.94	51.81	52.40	52.40	1,137,800
14 Mar 2024	56.08	56.08	53.36	53.83	53.83	577,400
13 Mar 2024	57.34	57.88	56.31	56.55	56.55	97,000
12 Mar 2024	56.81	57.58	56.39	57.36	57.36	128,600
11 Mar 2024	58.27	59.11	56.55	56.81	56.81	109,200
08 Mar 2024	57.68	59.49	57.22	58.78	58.78	274,500
07 Mar 2024	56.91	57.58	56.32	57.51	57.51	178,900
06 Mar 2024	58.85	59.01	56.49	56.63	56.63	190,700
05 Mar 2024	58.79	59.22	57.92	58.62	58.62	274,400
04 Mar 2024	59.36	59.55	58.12	59.13	59.13	315,600
01 Mar 2024	57.71	59.89	57.17	59.51	59.51	372,200
29 Feb 2024	58.13	58.40	56.70	57.70	57.70	428,900
28 Feb 2024	56.72	58.24	55.24	57.78	57.78	300,300
27 Feb 2024	60.19	61.64	57.44	57.70	57.70	262,300
26 Feb 2024	61.98	62.12	60.05	60.15	60.15	277,500
23 Feb 2024	61.48	62.42	61.01	61.70	61.70	458,900
22 Feb 2024	59.60	61.24	59.60	61.00	61.00	455,600
21 Feb 2024	60.53	62.32	59.85	59.86	59.86	509,700
20 Feb 2024	58.88	61.32	58.75	60.61	60.61	585,200
16 Feb 2024	59.09	60.23	59.04	59.61	59.61	504,900
15 Feb 2024	58.81	60.62	58.60	59.21	59.21	383,100
14 Feb 2024	56.13	58.95	56.13	58.48	58.48	383,500
13 Feb 2024	57.87	58.86	55.55	55.56	55.56	445,300
12 Feb 2024	58.36	59.13	57.82	58.90	58.90	703,800
09 Feb 2024	58.12	58.88	57.12	58.19	58.19	816,100
08 Feb 2024	58.95	60.24	57.85	57.95	57.95	619,300
07 Feb 2024	60.78	60.78	58.93	59.00	59.00	278,800
06 Feb 2024	59.89	61.69	59.83	60.49	60.49	259,800
05 Feb 2024	61.09	61.24	59.06	60.21	60.21	241,000
02 Feb 2024	68.79	68.93	56.38	61.00	61.00	2,181,200
01 Feb 2024	69.92	72.40	69.77	72.04	72.04	245,400
31 Jan 2024	70.05	70.50	69.22	69.35	69.35	213,600
30 Jan 2024	70.73	71.27	69.61	69.99	69.99	134,500
29 Jan 2024	70.28	71.53	69.44	70.71	70.71	400,400
26 Jan 2024	69.00	71.44	68.94	70.43	70.43	292,200
25 Jan 2024	68.94	69.19	67.90	68.71	68.71	242,800
24 Jan 2024	70.33	70.33	68.17	68.43	68.43	295,500
23 Jan 2024	72.00	72.57	69.09	69.70	69.70	386,400
22 Jan 2024	68.00	71.57	68.00	71.57	71.57	404,200
19 Jan 2024	64.38	67.94	64.38	67.82	67.82	287,900
18 Jan 2024	70.00	70.00	62.09	62.94	62.94	400,700
17 Jan 2024	65.60	65.78	64.55	64.95	64.95	271,400
16 Jan 2024	65.50	66.70	65.43	65.90	65.90	368,700
12 Jan 2024	65.35	66.28	65.11	65.97	65.97	118,600
11 Jan 2024	63.36	65.51	62.52	64.77	64.77	249,900
10 Jan 2024	63.32	63.89	62.97	63.28	63.28	138,400
09 Jan 2024	62.75	63.53	62.12	63.31	63.31	113,600
08 Jan 2024	62.69	63.80	61.12	63.25	63.25	319,900
05 Jan 2024	61.77	62.30	60.16	61.51	61.51	83,500
04 Jan 2024	61.62	62.11	60.57	61.52	61.52	138,200
03 Jan 2024	61.73	62.46	60.06	61.11	61.11	225,900
02 Jan 2024	63.22	63.35	61.72	61.86	61.86	130,100
29 Dec 2023	63.22	64.09	62.72	63.20	63.20	153,500
28 Dec 2023	63.50	63.66	62.85	63.56	63.56	201,800
27 Dec 2023	64.32	65.49	63.51	63.75	63.75	220,200
26 Dec 2023	63.67	64.54	62.62	64.18	64.18	198,200
22 Dec 2023	64.75	65.35	63.84	63.95	63.95	147,700
21 Dec 2023	63.51	64.31	63.09	63.77	63.77	91,400
20 Dec 2023	65.09	65.41	63.16	63.21	63.21	144,000
19 Dec 2023	63.90	65.27	63.77	64.96	64.96	491,900
18 Dec 2023	64.28	64.63	63.12	63.64	63.64	250,100
15 Dec 2023	64.41	65.38	63.41	63.74	63.74	455,100
14 Dec 2023	64.00	65.69	64.00	64.79	64.79	267,400
13 Dec 2023	61.71	64.03	61.54	63.91	63.91	259,300
12 Dec 2023	61.25	61.97	60.56	61.59	61.59	240,600
11 Dec 2023	60.72	61.80	60.13	61.28	61.28	257,700
08 Dec 2023	60.08	61.68	59.49	61.26	61.26	336,100
07 Dec 2023	58.85	60.46	58.23	60.38	60.38	140,200
06 Dec 2023	58.95	60.65	58.00	58.85	58.85	425,500
05 Dec 2023	59.17	59.79	58.42	58.82	58.82	308,600
04 Dec 2023	59.13	60.00	58.76	59.77	59.77	162,100
01 Dec 2023	59.45	60.10	58.68	59.15	59.15	364,000
30 Nov 2023	58.86	60.13	58.86	59.48	59.48	110,900
29 Nov 2023	58.75	60.17	58.75	59.08	59.08	216,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,803.28-49.52(-0.42%)

NZD/USD0.5934+0.0013(+0.23%)

ALL ORDS7,937.90+35.90(+0.45%)

OIL83.40+0.04(+0.05%)

GOLD2,335.70-6.40(-0.27%)

WNS (Holdings) Limited (WNS)

NZX 50
11,803.28
-49.52(-0.42%)

NZD/USD
0.5934
+0.0013(+0.23%)

ALL ORDS
7,937.90
+35.90(+0.45%)

OIL
83.40
+0.04(+0.05%)

GOLD
2,335.70
-6.40(-0.27%)