New Zealand markets open in 1 hour 46 minutes

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
DateOpenHighLowClose*Adj. close**Volume
18 Aug 202287.5888.2287.1387.5387.5394,563
17 Aug 202287.5088.7586.9687.8387.8364,900
16 Aug 202287.6889.1687.0188.4888.48142,600
15 Aug 202286.4887.6786.4887.4287.4240,800
12 Aug 202286.4887.9486.4887.4087.4073,600
11 Aug 202287.2688.6086.6086.6786.67171,800
10 Aug 202286.6488.0685.6587.4587.45135,200
09 Aug 202286.1486.3985.1785.5585.55122,700
08 Aug 202286.4787.4685.8786.4986.49239,200
05 Aug 202285.4386.5783.9486.1586.15176,900
04 Aug 202286.1986.1985.1986.0786.07188,200
03 Aug 202285.6586.7185.1485.7385.73144,800
02 Aug 202285.8386.3784.9185.8185.81113,400
01 Aug 202286.8287.7986.3186.5686.5690,200
29 Jul 202285.8387.5185.7086.7186.71317,000
28 Jul 202284.5886.5484.0286.2786.27187,800
27 Jul 202283.0084.1582.6084.0084.00205,900
26 Jul 202281.4883.0781.0282.9382.93310,400
25 Jul 202284.5284.5280.6481.2181.21161,500
22 Jul 202282.8785.1282.8784.9284.92470,100
21 Jul 202279.3482.5977.7082.1882.18176,900
20 Jul 202278.9879.7978.0878.7378.73281,100
19 Jul 202278.4179.6377.3179.0079.00307,100
18 Jul 202277.4579.0376.8277.7177.71256,100
15 Jul 202275.5777.4374.4577.2677.26203,500
14 Jul 202273.4575.1973.1874.9474.94113,200
13 Jul 202273.6774.8972.6874.5674.56120,900
12 Jul 202275.5076.3174.2074.5674.56151,400
11 Jul 202276.8177.2175.8076.0576.05139,000
08 Jul 202277.7278.0976.5077.5777.57121,200
07 Jul 202276.7777.6876.4277.4677.46243,400
06 Jul 202275.2176.7775.1876.1176.11184,600
05 Jul 202275.2475.8374.4975.6475.64110,300
01 Jul 202274.3376.9174.2676.4676.4698,000
30 Jun 202273.3375.5272.3374.6474.64194,200
29 Jun 202273.8274.8073.3774.2074.20180,400
28 Jun 202275.9576.6073.7274.1174.11100,900
27 Jun 202274.4975.3574.0375.1575.15105,500
24 Jun 202273.8475.9973.6075.0875.08189,500
23 Jun 202272.2173.9172.0473.2573.25135,200
22 Jun 202270.0772.5669.5071.7671.76145,000
21 Jun 202271.2972.4569.4571.1571.15288,700
17 Jun 202269.0870.6468.5270.3270.32256,900
16 Jun 202269.5770.2768.1368.4868.48270,800
15 Jun 202269.3671.9569.3671.3671.36164,600
14 Jun 202269.8369.9768.7869.2769.27144,500
13 Jun 202270.0770.3668.7169.3969.39228,200
10 Jun 202271.6172.3769.6671.6471.64178,400
09 Jun 202273.9774.2572.6072.6872.68149,100
08 Jun 202275.3176.0974.4674.7674.76213,000
07 Jun 202273.9476.2573.8875.7475.74152,700
06 Jun 202274.8375.1974.0074.6574.65272,800
03 Jun 202274.7175.2073.9574.0974.09335,300
02 Jun 202273.8676.1073.4675.2475.24216,800
01 Jun 202272.8074.4672.1873.3473.34134,300
31 May 202273.1573.6072.1872.7772.77247,200
27 May 202272.2274.8771.7173.8073.80104,700
26 May 202271.0772.8269.6672.1872.18120,500
25 May 202270.3771.7769.5371.2271.22159,400
24 May 202272.2872.2870.7771.6371.63111,900
23 May 202270.8672.8070.8572.5072.50262,700
20 May 202270.1370.7068.8670.5670.56266,200
19 May 202268.5070.4867.7769.2969.29159,500
18 May 202270.8371.9969.0469.1669.16219,700
17 May 202272.7772.9070.8571.5071.50165,200
16 May 202270.8071.8270.5571.1871.18132,200
13 May 202269.7772.5069.5471.1371.13119,200
12 May 202267.5569.9967.0769.0469.04554,900
11 May 202272.1773.5469.3069.5769.57330,500
10 May 202274.2174.2171.7272.4372.43155,700
09 May 202275.1277.2572.6373.1673.16430,400
06 May 202275.2076.3274.1876.0876.08350,900
05 May 202279.8880.9475.1475.7475.74273,600
04 May 202278.5981.3277.5481.1181.11320,100
03 May 202278.1278.5877.7678.2478.24317,500
02 May 202278.1578.9776.4177.9177.91115,800
29 Apr 202280.0281.9978.0478.3778.37212,100
28 Apr 202280.1981.4579.2580.8080.80145,700
27 Apr 202278.2679.3778.1179.0179.01223,100
26 Apr 202280.4981.1777.3878.0078.00347,800
25 Apr 202279.1380.8878.3180.6280.62308,200
22 Apr 202280.7381.6879.3280.0180.01628,200
21 Apr 202284.3085.6479.5081.7581.75596,500
20 Apr 202284.8485.3483.7884.0084.00566,900
19 Apr 202283.3985.2283.1084.7584.75407,400
18 Apr 202286.0086.6983.2983.3783.37243,600
14 Apr 202287.0187.7686.5086.5486.54182,000
13 Apr 202285.0086.7884.7486.3086.30254,500
12 Apr 202285.1786.6285.1785.3285.32303,100
11 Apr 202286.9987.0884.7084.7684.7685,400
08 Apr 202286.4488.3985.0386.9986.9991,300
07 Apr 202286.0087.0185.5586.5786.57185,900
06 Apr 202286.3686.8385.2786.4386.43164,400
05 Apr 202287.7888.1186.5186.9086.9082,600
04 Apr 202287.9989.1587.9788.0888.08112,700
01 Apr 202286.2588.8085.9988.5388.53220,200
31 Mar 202286.3288.1285.4885.4985.4967,300
30 Mar 202287.2487.7586.4686.7686.7675,800
29 Mar 202285.2587.6384.6787.4787.47164,700
28 Mar 202284.9784.9782.9284.2184.21268,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...