WNS (Holdings) Limited (WNS)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

87.53

-0.30

(-0.34%)

At close: 03:59PM EDT

Time period:

18 Aug 2021 - 18 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Aug 2022	87.58	88.22	87.13	87.53	87.53	94,563
17 Aug 2022	87.50	88.75	86.96	87.83	87.83	64,900
16 Aug 2022	87.68	89.16	87.01	88.48	88.48	142,600
15 Aug 2022	86.48	87.67	86.48	87.42	87.42	40,800
12 Aug 2022	86.48	87.94	86.48	87.40	87.40	73,600
11 Aug 2022	87.26	88.60	86.60	86.67	86.67	171,800
10 Aug 2022	86.64	88.06	85.65	87.45	87.45	135,200
09 Aug 2022	86.14	86.39	85.17	85.55	85.55	122,700
08 Aug 2022	86.47	87.46	85.87	86.49	86.49	239,200
05 Aug 2022	85.43	86.57	83.94	86.15	86.15	176,900
04 Aug 2022	86.19	86.19	85.19	86.07	86.07	188,200
03 Aug 2022	85.65	86.71	85.14	85.73	85.73	144,800
02 Aug 2022	85.83	86.37	84.91	85.81	85.81	113,400
01 Aug 2022	86.82	87.79	86.31	86.56	86.56	90,200
29 Jul 2022	85.83	87.51	85.70	86.71	86.71	317,000
28 Jul 2022	84.58	86.54	84.02	86.27	86.27	187,800
27 Jul 2022	83.00	84.15	82.60	84.00	84.00	205,900
26 Jul 2022	81.48	83.07	81.02	82.93	82.93	310,400
25 Jul 2022	84.52	84.52	80.64	81.21	81.21	161,500
22 Jul 2022	82.87	85.12	82.87	84.92	84.92	470,100
21 Jul 2022	79.34	82.59	77.70	82.18	82.18	176,900
20 Jul 2022	78.98	79.79	78.08	78.73	78.73	281,100
19 Jul 2022	78.41	79.63	77.31	79.00	79.00	307,100
18 Jul 2022	77.45	79.03	76.82	77.71	77.71	256,100
15 Jul 2022	75.57	77.43	74.45	77.26	77.26	203,500
14 Jul 2022	73.45	75.19	73.18	74.94	74.94	113,200
13 Jul 2022	73.67	74.89	72.68	74.56	74.56	120,900
12 Jul 2022	75.50	76.31	74.20	74.56	74.56	151,400
11 Jul 2022	76.81	77.21	75.80	76.05	76.05	139,000
08 Jul 2022	77.72	78.09	76.50	77.57	77.57	121,200
07 Jul 2022	76.77	77.68	76.42	77.46	77.46	243,400
06 Jul 2022	75.21	76.77	75.18	76.11	76.11	184,600
05 Jul 2022	75.24	75.83	74.49	75.64	75.64	110,300
01 Jul 2022	74.33	76.91	74.26	76.46	76.46	98,000
30 Jun 2022	73.33	75.52	72.33	74.64	74.64	194,200
29 Jun 2022	73.82	74.80	73.37	74.20	74.20	180,400
28 Jun 2022	75.95	76.60	73.72	74.11	74.11	100,900
27 Jun 2022	74.49	75.35	74.03	75.15	75.15	105,500
24 Jun 2022	73.84	75.99	73.60	75.08	75.08	189,500
23 Jun 2022	72.21	73.91	72.04	73.25	73.25	135,200
22 Jun 2022	70.07	72.56	69.50	71.76	71.76	145,000
21 Jun 2022	71.29	72.45	69.45	71.15	71.15	288,700
17 Jun 2022	69.08	70.64	68.52	70.32	70.32	256,900
16 Jun 2022	69.57	70.27	68.13	68.48	68.48	270,800
15 Jun 2022	69.36	71.95	69.36	71.36	71.36	164,600
14 Jun 2022	69.83	69.97	68.78	69.27	69.27	144,500
13 Jun 2022	70.07	70.36	68.71	69.39	69.39	228,200
10 Jun 2022	71.61	72.37	69.66	71.64	71.64	178,400
09 Jun 2022	73.97	74.25	72.60	72.68	72.68	149,100
08 Jun 2022	75.31	76.09	74.46	74.76	74.76	213,000
07 Jun 2022	73.94	76.25	73.88	75.74	75.74	152,700
06 Jun 2022	74.83	75.19	74.00	74.65	74.65	272,800
03 Jun 2022	74.71	75.20	73.95	74.09	74.09	335,300
02 Jun 2022	73.86	76.10	73.46	75.24	75.24	216,800
01 Jun 2022	72.80	74.46	72.18	73.34	73.34	134,300
31 May 2022	73.15	73.60	72.18	72.77	72.77	247,200
27 May 2022	72.22	74.87	71.71	73.80	73.80	104,700
26 May 2022	71.07	72.82	69.66	72.18	72.18	120,500
25 May 2022	70.37	71.77	69.53	71.22	71.22	159,400
24 May 2022	72.28	72.28	70.77	71.63	71.63	111,900
23 May 2022	70.86	72.80	70.85	72.50	72.50	262,700
20 May 2022	70.13	70.70	68.86	70.56	70.56	266,200
19 May 2022	68.50	70.48	67.77	69.29	69.29	159,500
18 May 2022	70.83	71.99	69.04	69.16	69.16	219,700
17 May 2022	72.77	72.90	70.85	71.50	71.50	165,200
16 May 2022	70.80	71.82	70.55	71.18	71.18	132,200
13 May 2022	69.77	72.50	69.54	71.13	71.13	119,200
12 May 2022	67.55	69.99	67.07	69.04	69.04	554,900
11 May 2022	72.17	73.54	69.30	69.57	69.57	330,500
10 May 2022	74.21	74.21	71.72	72.43	72.43	155,700
09 May 2022	75.12	77.25	72.63	73.16	73.16	430,400
06 May 2022	75.20	76.32	74.18	76.08	76.08	350,900
05 May 2022	79.88	80.94	75.14	75.74	75.74	273,600
04 May 2022	78.59	81.32	77.54	81.11	81.11	320,100
03 May 2022	78.12	78.58	77.76	78.24	78.24	317,500
02 May 2022	78.15	78.97	76.41	77.91	77.91	115,800
29 Apr 2022	80.02	81.99	78.04	78.37	78.37	212,100
28 Apr 2022	80.19	81.45	79.25	80.80	80.80	145,700
27 Apr 2022	78.26	79.37	78.11	79.01	79.01	223,100
26 Apr 2022	80.49	81.17	77.38	78.00	78.00	347,800
25 Apr 2022	79.13	80.88	78.31	80.62	80.62	308,200
22 Apr 2022	80.73	81.68	79.32	80.01	80.01	628,200
21 Apr 2022	84.30	85.64	79.50	81.75	81.75	596,500
20 Apr 2022	84.84	85.34	83.78	84.00	84.00	566,900
19 Apr 2022	83.39	85.22	83.10	84.75	84.75	407,400
18 Apr 2022	86.00	86.69	83.29	83.37	83.37	243,600
14 Apr 2022	87.01	87.76	86.50	86.54	86.54	182,000
13 Apr 2022	85.00	86.78	84.74	86.30	86.30	254,500
12 Apr 2022	85.17	86.62	85.17	85.32	85.32	303,100
11 Apr 2022	86.99	87.08	84.70	84.76	84.76	85,400
08 Apr 2022	86.44	88.39	85.03	86.99	86.99	91,300
07 Apr 2022	86.00	87.01	85.55	86.57	86.57	185,900
06 Apr 2022	86.36	86.83	85.27	86.43	86.43	164,400
05 Apr 2022	87.78	88.11	86.51	86.90	86.90	82,600
04 Apr 2022	87.99	89.15	87.97	88.08	88.08	112,700
01 Apr 2022	86.25	88.80	85.99	88.53	88.53	220,200
31 Mar 2022	86.32	88.12	85.48	85.49	85.49	67,300
30 Mar 2022	87.24	87.75	86.46	86.76	86.76	75,800
29 Mar 2022	85.25	87.63	84.67	87.47	87.47	164,700
28 Mar 2022	84.97	84.97	82.92	84.21	84.21	268,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,814.34-38.59(-0.33%)

NZD/USD0.6261-0.0022(-0.34%)

ALL ORDS7,357.70-23.40(-0.32%)

OIL90.61+2.50(+2.84%)

GOLD1,772.60-4.10(-0.23%)

WNS (Holdings) Limited (WNS)

NZX 50
11,814.34
-38.59(-0.33%)

NZD/USD
0.6261
-0.0022(-0.34%)

ALL ORDS
7,357.70
-23.40(-0.32%)

OIL
90.61
+2.50(+2.84%)

GOLD
1,772.60
-4.10(-0.23%)