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

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Oct 2023	68.10	68.79	67.57	68.06	68.06	163,298
29 Sept 2023	70.06	70.93	68.46	68.46	68.46	251,700
28 Sept 2023	68.97	70.85	68.97	69.66	69.66	227,000
27 Sept 2023	68.62	69.67	67.48	69.46	69.46	180,800
26 Sept 2023	68.29	68.80	67.47	67.79	67.79	376,700
25 Sept 2023	67.52	69.00	66.61	68.80	68.80	208,200
22 Sept 2023	67.90	68.84	67.42	67.61	67.61	187,100
21 Sept 2023	68.08	68.57	66.47	67.37	67.37	228,900
20 Sept 2023	66.74	68.83	66.74	68.67	68.67	163,800
19 Sept 2023	66.58	67.95	65.91	66.75	66.75	207,700
18 Sept 2023	64.92	66.20	64.61	65.50	65.50	179,700
15 Sept 2023	66.50	66.80	64.73	64.94	64.94	213,000
14 Sept 2023	65.74	66.61	65.05	66.50	66.50	180,600
13 Sept 2023	65.03	66.22	64.67	65.47	65.47	228,900
12 Sept 2023	64.86	65.45	64.28	65.16	65.16	254,700
11 Sept 2023	66.34	66.34	65.20	65.20	65.20	165,300
08 Sept 2023	65.85	66.82	64.83	66.02	66.02	184,400
07 Sept 2023	64.40	65.99	64.40	65.50	65.50	146,800
06 Sept 2023	66.00	66.81	64.21	64.78	64.78	183,400
05 Sept 2023	65.81	66.66	65.00	66.26	66.26	185,000
01 Sept 2023	65.59	66.07	65.17	65.92	65.92	96,200
31 Aug 2023	65.80	66.83	64.90	65.35	65.35	232,000
30 Aug 2023	65.28	67.00	64.48	66.24	66.24	191,200
29 Aug 2023	64.18	65.91	63.80	65.36	65.36	199,800
28 Aug 2023	65.06	65.31	63.37	64.06	64.06	120,800
25 Aug 2023	63.64	65.06	63.23	64.33	64.33	126,900
24 Aug 2023	64.90	64.90	63.23	63.89	63.89	85,600
23 Aug 2023	64.27	65.00	63.69	64.48	64.48	156,400
22 Aug 2023	63.52	64.24	62.75	63.89	63.89	100,400
21 Aug 2023	62.37	63.92	62.29	63.36	63.36	101,400
18 Aug 2023	62.19	62.59	60.79	62.58	62.58	219,900
17 Aug 2023	61.59	62.55	61.59	62.19	62.19	284,700
16 Aug 2023	62.00	62.67	61.89	61.95	61.95	181,600
15 Aug 2023	63.49	63.62	61.88	62.01	62.01	175,500
14 Aug 2023	63.91	64.49	62.86	64.37	64.37	149,100
11 Aug 2023	63.97	64.78	63.74	64.46	64.46	130,700
10 Aug 2023	63.47	65.99	63.40	64.84	64.84	205,100
09 Aug 2023	64.04	64.90	62.29	63.22	63.22	394,600
08 Aug 2023	65.16	65.85	63.41	64.01	64.01	1,045,800
07 Aug 2023	67.45	67.80	65.59	66.04	66.04	280,700
04 Aug 2023	69.15	69.38	67.42	67.42	67.42	160,700
03 Aug 2023	69.65	70.59	68.14	68.49	68.49	178,900
02 Aug 2023	70.92	71.08	69.41	69.54	69.54	321,000
01 Aug 2023	69.77	71.43	68.95	71.29	71.29	200,400
31 Jul 2023	68.92	70.47	68.92	69.11	69.11	203,100
28 Jul 2023	69.07	70.57	67.74	68.62	68.62	213,200
27 Jul 2023	74.54	75.12	68.93	69.07	69.07	331,400
26 Jul 2023	72.54	74.84	72.53	74.45	74.45	310,900
25 Jul 2023	71.99	73.22	71.99	72.54	72.54	332,100
24 Jul 2023	71.52	72.28	70.80	71.81	71.81	225,200
21 Jul 2023	70.92	73.58	70.80	71.40	71.40	414,400
20 Jul 2023	74.54	74.54	67.41	68.43	68.43	761,200
19 Jul 2023	72.61	73.42	71.95	72.70	72.70	197,800
18 Jul 2023	72.03	73.56	71.71	72.43	72.43	155,100
17 Jul 2023	70.72	73.04	70.38	72.38	72.38	357,400
14 Jul 2023	70.25	71.69	69.50	70.92	70.92	315,300
13 Jul 2023	69.17	71.47	68.61	70.25	70.25	345,400
12 Jul 2023	71.15	71.45	67.34	68.45	68.45	535,300
11 Jul 2023	70.67	71.38	69.51	70.38	70.38	320,600
10 Jul 2023	73.33	74.08	69.53	70.00	70.00	495,200
07 Jul 2023	74.05	74.70	73.81	73.93	73.93	182,500
06 Jul 2023	73.59	74.55	73.01	74.00	74.00	253,100
05 Jul 2023	72.97	74.37	72.62	73.82	73.82	276,100
03 Jul 2023	73.43	73.63	72.60	73.45	73.45	261,200
30 Jun 2023	72.72	74.25	72.30	73.72	73.72	526,100
29 Jun 2023	71.39	72.76	71.22	72.28	72.28	205,300
28 Jun 2023	70.71	71.78	69.72	71.56	71.56	486,500
27 Jun 2023	67.88	71.74	67.61	71.00	71.00	965,600
26 Jun 2023	67.79	68.96	67.42	67.65	67.65	306,100
23 Jun 2023	69.18	69.55	67.45	67.59	67.59	500,200
22 Jun 2023	70.71	71.19	69.56	69.78	69.78	827,500
21 Jun 2023	71.78	71.78	69.90	71.14	71.14	335,600
20 Jun 2023	71.20	72.90	71.12	72.09	72.09	315,100
16 Jun 2023	74.37	75.20	71.40	71.63	71.63	286,900
15 Jun 2023	74.55	75.26	72.77	74.32	74.32	531,200
14 Jun 2023	75.30	76.48	74.70	74.92	74.92	223,200
13 Jun 2023	74.60	75.69	74.46	75.23	75.23	172,800
12 Jun 2023	74.57	74.85	73.53	74.15	74.15	341,200
09 Jun 2023	74.67	75.77	74.27	74.43	74.43	180,100
08 Jun 2023	75.66	75.94	74.37	74.71	74.71	197,200
07 Jun 2023	76.50	77.99	74.83	75.60	75.60	375,900
06 Jun 2023	77.07	77.40	75.42	76.15	76.15	394,900
05 Jun 2023	77.20	77.79	76.15	76.83	76.83	442,700
02 Jun 2023	77.39	78.32	77.00	78.13	78.13	362,300
01 Jun 2023	77.71	78.96	77.31	77.36	77.36	391,300
31 May 2023	78.23	79.02	77.48	77.70	77.70	360,400
30 May 2023	79.80	80.27	78.13	78.89	78.89	709,700
26 May 2023	78.07	79.87	78.07	79.55	79.55	471,300
25 May 2023	77.69	78.50	77.50	77.99	77.99	321,700
24 May 2023	77.69	78.53	77.47	77.81	77.81	396,400
23 May 2023	75.72	77.96	75.39	77.90	77.90	575,900
22 May 2023	72.45	76.22	71.89	75.98	75.98	588,400
19 May 2023	70.25	72.36	70.07	71.30	71.30	315,700
18 May 2023	71.17	71.81	69.43	69.56	69.56	319,600
17 May 2023	71.65	72.36	71.26	71.65	71.65	752,000
16 May 2023	71.74	72.26	70.87	71.23	71.23	310,900
15 May 2023	71.22	72.42	71.21	71.92	71.92	631,200
12 May 2023	71.79	71.87	69.42	71.13	71.13	674,300
11 May 2023	71.60	72.08	70.62	71.38	71.38	607,700
10 May 2023	74.39	74.92	71.28	71.59	71.59	625,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,199.51-43.78(-0.39%)

NZD/USD0.5955-0.0044(-0.74%)

ALL ORDS7,235.50-14.20(-0.20%)

OIL88.57-0.25(-0.28%)

GOLD1,844.80-2.40(-0.13%)

WNS (Holdings) Limited (WNS)

NZX 50
11,199.51
-43.78(-0.39%)

NZD/USD
0.5955
-0.0044(-0.74%)

ALL ORDS
7,235.50
-14.20(-0.20%)

OIL
88.57
-0.25(-0.28%)

GOLD
1,844.80
-2.40(-0.13%)