WNS (Holdings) Limited (WNS)
NYSE: WNS · Real-Time Price · USD
45.98
+0.45 (0.99%)
Dec 20, 2024, 4:00 PM EST - Market closed

WNS (Holdings) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202444.7546.5544.2645.9845.980.99%1,293,799
Dec 19, 202445.8146.5045.1945.5345.530.73%537,132
Dec 18, 202448.0048.6944.9445.2045.20-5.52%492,600
Dec 17, 202447.3348.0247.2047.8447.840.84%509,200
Dec 16, 202448.1648.2045.8547.4447.44-2.39%862,100
Dec 13, 202448.0148.8847.3448.6048.600.45%372,704
Dec 12, 202449.3549.8948.2748.3848.38-2.20%256,400
Dec 11, 202449.2349.6648.4549.4749.471.00%570,504
Dec 10, 202449.7650.0048.5048.9848.98-1.61%871,800
Dec 9, 202450.1050.7449.6249.7849.780.26%825,736
Dec 6, 202451.2551.4849.5849.6549.65-2.28%387,200
Dec 5, 202450.7251.6250.4150.8150.810.04%339,743
Dec 4, 202451.6351.6650.5450.7950.79-1.03%544,300
Dec 3, 202453.4853.5251.2251.3251.32-4.07%492,630
Dec 2, 202454.5854.7753.2553.5053.50-1.35%805,431
Nov 29, 202453.5654.3553.0854.2354.231.46%218,100
Nov 27, 202453.9854.4553.0753.4553.45-0.19%339,211
Nov 26, 202452.8553.8151.3953.5553.551.04%587,000
Nov 25, 202452.4154.0252.0453.0053.001.79%1,343,700
Nov 22, 202452.4453.0651.7552.0752.070.33%351,909
Nov 21, 202450.5652.2650.2251.9051.902.04%511,000
Nov 20, 202449.7050.8849.5850.8650.861.80%309,500
Nov 19, 202449.1850.3348.9049.9649.960.71%361,700
Nov 18, 202450.4850.8949.0049.6149.61-1.80%646,424
Nov 15, 202451.1051.7750.1750.5250.52-0.41%443,203
Nov 14, 202454.4054.6850.1650.7350.73-7.02%709,849
Nov 13, 202454.5555.0453.4654.5654.56-0.24%384,500
Nov 12, 202454.3955.5454.1454.6954.69-0.38%763,100
Nov 11, 202454.9655.8654.6454.9054.900.46%625,510
Nov 8, 202454.0754.7553.4354.6554.651.54%518,300
Nov 7, 202452.0054.4650.9553.8253.825.59%602,007
Nov 6, 202449.6651.3849.4250.9750.975.44%375,801
Nov 5, 202447.5348.5647.5348.3448.341.30%295,919
Nov 4, 202447.5349.2147.5347.7247.720.57%266,200
Nov 1, 202448.1848.2046.5047.4547.45-1.13%376,400
Oct 31, 202448.8449.3547.9047.9947.99-1.76%658,047
Oct 30, 202448.1649.1248.1648.8548.851.14%639,026
Oct 29, 202448.0148.6947.4448.3048.30-0.23%333,100
Oct 28, 202447.9249.2847.9248.4148.412.54%730,609
Oct 25, 202446.9047.3446.3847.2147.210.79%998,339
Oct 24, 202447.7047.9946.6446.8446.84-2.05%651,149
Oct 23, 202446.2847.9946.1847.8247.822.95%684,187
Oct 22, 202446.7046.9845.6646.4546.45-0.02%831,714
Oct 21, 202446.7047.0645.6046.4646.460.19%677,100
Oct 18, 202445.1546.5444.8746.3746.374.96%931,400
Oct 17, 202445.5245.5242.6244.1844.18-11.09%2,112,000
Oct 16, 202449.5750.5049.3249.6949.690.65%489,747
Oct 15, 202448.1750.6648.1749.3749.371.25%526,301
Oct 14, 202447.3849.2747.0248.7648.762.35%603,700
Oct 11, 202447.5548.2347.2147.6447.640.61%343,300
Oct 10, 202447.2847.7146.6447.3547.35-0.92%544,500
Oct 9, 202448.3748.8647.6147.7947.79-1.01%301,429
Oct 8, 202449.2849.2847.8848.2848.28-1.31%490,500
Oct 7, 202448.7649.2948.4248.9248.92-0.16%615,116
Oct 4, 202450.9451.2548.9849.0049.00-2.08%299,520
Oct 3, 202449.7850.2349.2050.0450.04-0.02%388,900
Oct 2, 202450.8551.5149.8550.0550.05-1.84%381,818
Oct 1, 202452.4652.7050.9850.9950.99-3.26%402,800
Sep 30, 202451.8852.8451.8852.7152.711.31%629,100
Sep 27, 202452.9053.1451.8852.0352.03-0.29%335,100
Sep 26, 202453.3053.5652.0052.1852.18-0.67%453,317
Sep 25, 202454.0054.4052.4452.5352.53-3.12%347,300
Sep 24, 202453.8654.2953.1854.2254.220.76%467,720
Sep 23, 202454.7354.9853.4153.8153.81-1.52%356,207
Sep 20, 202456.3356.3354.4454.6454.64-1.62%687,309
Sep 19, 202456.1956.1954.8055.5455.540.76%402,600
Sep 18, 202455.7056.1354.5055.1255.12-1.04%292,600
Sep 17, 202457.9057.9055.5855.7055.70-2.52%389,605
Sep 16, 202457.8158.3056.9457.1457.14-0.63%201,200
Sep 13, 202456.9757.9156.3857.5057.502.28%174,700
Sep 12, 202455.8056.4255.2256.2256.221.52%186,100
Sep 11, 202454.7655.4254.2255.3855.380.33%348,128
Sep 10, 202455.9157.1854.2055.2055.20-1.38%411,700
Sep 9, 202457.1757.6855.8755.9755.97-1.62%291,228
Sep 6, 202456.9357.8855.9656.8956.890.96%285,900
Sep 5, 202457.4357.4356.2856.3556.35-1.57%433,508
Sep 4, 202457.3358.2557.0957.2557.25-0.93%186,914
Sep 3, 202458.3058.7457.5357.7957.79-2.38%264,036
Aug 30, 202459.5559.7558.6159.2059.20-0.15%270,745
Aug 29, 202459.6360.7558.6959.2959.29-0.02%240,000
Aug 28, 202460.3761.3458.9859.3059.30-2.05%473,828
Aug 27, 202459.7760.6359.2460.5460.540.77%167,200
Aug 26, 202461.5561.7360.0560.0860.08-1.69%202,237
Aug 23, 202460.0961.2159.1861.1161.112.40%364,424
Aug 22, 202459.9859.9858.9859.6859.68-0.30%203,900
Aug 21, 202460.2760.3659.4959.8659.86-0.08%379,900
Aug 20, 202460.5060.8459.6459.9159.91-1.01%287,400
Aug 19, 202459.8560.9959.8560.5260.521.71%245,801
Aug 16, 202459.2059.7758.1759.5059.500.34%241,024
Aug 15, 202458.7060.0058.5559.3059.301.42%367,100
Aug 14, 202458.1859.0357.7158.4758.470.93%294,500
Aug 13, 202456.9558.0256.7457.9357.932.90%423,400
Aug 12, 202457.2057.2856.2256.3056.30-1.63%198,700
Aug 9, 202456.2857.3556.1157.2357.231.11%248,600
Aug 8, 202454.9256.6354.8356.6056.603.19%447,100
Aug 7, 202456.4157.0054.7054.8554.85-2.04%355,733
Aug 6, 202455.9256.8455.3555.9955.990.05%285,232
Aug 5, 202455.2556.4754.5755.9655.96-2.88%320,500
Aug 2, 202456.9357.9856.1357.6257.62-1.61%339,123
Aug 1, 202459.4859.9956.3758.5658.56-1.71%497,900