Wns Ltd ADR (NY: WNS )

50.64 +0.64 (+1.28%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 50.93 51.75 49.94 50.00 450,457 -0.71(-1.40%)
Mar 26, 2024 50.73 51.87 50.51 50.71 355,085 +0.31(+0.62%)
Mar 25, 2024 51.50 52.36 50.30 50.40 498,603 -1.12(-2.17%)
Mar 22, 2024 52.47 52.49 51.30 51.52 281,047 -0.92(-1.75%)
Mar 21, 2024 54.77 55.05 52.27 52.44 297,951 -2.34(-4.27%)
Mar 20, 2024 53.76 55.00 53.40 54.78 175,512 +0.90(+1.67%)
Mar 19, 2024 53.00 54.70 53.00 53.88 201,695 +0.73(+1.37%)
Mar 18, 2024 52.53 53.61 51.68 53.15 404,014 +0.75(+1.43%)
Mar 15, 2024 53.49 54.94 51.81 52.40 1,137,763 -1.43(-2.66%)
Mar 14, 2024 56.08 56.08 53.36 53.83 577,406 -2.72(-4.81%)
Mar 13, 2024 57.34 57.88 56.31 56.55 96,963 -0.81(-1.41%)
Mar 12, 2024 56.81 57.58 56.39 57.36 128,641 +0.55(+0.97%)
Mar 11, 2024 58.27 59.11 56.55 56.81 109,182 -1.97(-3.35%)
Mar 08, 2024 57.68 59.49 57.22 58.78 274,532 +1.27(+2.21%)
Mar 07, 2024 56.91 57.58 56.32 57.51 178,912 +0.88(+1.55%)
Mar 06, 2024 58.85 59.01 56.49 56.63 190,716 -1.99(-3.39%)
Mar 05, 2024 58.79 59.22 57.92 58.62 274,387 -0.51(-0.86%)
Mar 04, 2024 59.36 59.55 58.12 59.13 315,551 -0.38(-0.64%)
Mar 01, 2024 57.71 59.88 57.17 59.51 372,201 +1.81(+3.14%)
Feb 29, 2024 58.13 58.40 56.70 57.70 428,888 -0.08(-0.14%)
Feb 28, 2024 56.72 58.24 55.24 57.78 300,349 +0.08(+0.14%)
Feb 27, 2024 60.19 61.64 57.44 57.70 262,551 -2.45(-4.07%)
Feb 26, 2024 61.98 62.12 60.05 60.15 277,544 -1.55(-2.51%)
Feb 23, 2024 61.48 62.42 61.01 61.70 458,932 +0.70(+1.15%)
Feb 22, 2024 59.60 61.23 59.60 61.00 455,566 +1.14(+1.90%)
Feb 21, 2024 60.53 62.31 59.85 59.86 509,664 -0.75(-1.24%)
Feb 20, 2024 58.88 61.32 58.75 60.61 585,202 +1.00(+1.68%)
Feb 16, 2024 59.09 60.23 59.03 59.61 504,903 +0.40(+0.68%)
Feb 15, 2024 58.81 60.62 58.60 59.21 383,093 +0.73(+1.25%)
Feb 14, 2024 56.13 58.95 56.13 58.48 383,545 +2.92(+5.26%)
Feb 13, 2024 57.87 58.86 55.55 55.56 445,271 -3.34(-5.67%)
Feb 12, 2024 58.36 59.13 57.82 58.90 703,843 +0.71(+1.22%)
Feb 09, 2024 58.12 58.88 57.12 58.19 816,112 +0.24(+0.41%)
Feb 08, 2024 58.95 60.24 57.85 57.95 619,292 -1.05(-1.78%)
Feb 07, 2024 60.78 60.78 58.93 59.00 278,758 -1.49(-2.46%)
Feb 06, 2024 59.89 61.69 59.83 60.49 259,843 +0.28(+0.47%)
Feb 05, 2024 61.09 61.24 59.06 60.21 241,030 -0.79(-1.30%)
Feb 02, 2024 68.79 68.93 56.38 61.00 2,181,207 -11.04(-15.32%)
Feb 01, 2024 69.92 72.40 69.77 72.04 245,432 +2.69(+3.88%)
Jan 31, 2024 70.05 70.50 69.22 69.35 213,557 -0.64(-0.91%)
Jan 30, 2024 70.73 71.27 69.61 69.99 134,480 -0.72(-1.02%)
Jan 29, 2024 70.28 71.53 69.44 70.71 400,390 +0.28(+0.40%)
Jan 26, 2024 69.00 71.44 68.94 70.43 292,245 +1.72(+2.50%)
Jan 25, 2024 68.94 69.19 67.90 68.71 242,831 +0.28(+0.41%)
Jan 24, 2024 70.33 70.33 68.17 68.43 295,485 -1.27(-1.82%)
Jan 23, 2024 72.00 72.57 69.09 69.70 386,647 -1.87(-2.61%)
Jan 22, 2024 68.00 71.57 68.00 71.57 404,248 +3.75(+5.53%)
Jan 19, 2024 64.38 67.94 64.38 67.82 287,913 +4.88(+7.75%)
Jan 18, 2024 70.00 70.00 62.09 62.94 400,747 -2.01(-3.09%)
Jan 17, 2024 65.60 65.78 64.55 64.95 271,408 -0.95(-1.44%)
Jan 16, 2024 65.50 66.70 65.42 65.90 368,739 -0.07(-0.11%)
Jan 12, 2024 65.35 66.28 65.11 65.97 118,644 +1.20(+1.85%)
Jan 11, 2024 63.36 65.51 62.52 64.77 249,897 +1.49(+2.35%)
Jan 10, 2024 63.32 63.89 62.97 63.28 138,396 -0.03(-0.05%)
Jan 09, 2024 62.75 63.53 62.12 63.31 113,592 +0.06(+0.09%)
Jan 08, 2024 62.69 63.80 61.12 63.25 319,857 +1.74(+2.83%)
Jan 05, 2024 61.77 62.30 60.16 61.51 83,530 -0.01(-0.02%)
Jan 04, 2024 61.62 62.11 60.57 61.52 138,202 +0.41(+0.67%)
Jan 03, 2024 61.73 62.46 60.06 61.11 225,889 -0.75(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.