WNS (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	49.70	50.88	49.58	50.86	50.86	1.80%	309,492
Nov 19, 2024	49.18	50.33	48.90	49.96	49.96	0.71%	361,689
Nov 18, 2024	50.48	50.89	49.00	49.61	49.61	-1.80%	646,424
Nov 15, 2024	51.10	51.77	50.17	50.52	50.52	-0.41%	443,203
Nov 14, 2024	54.40	54.68	50.16	50.73	50.73	-7.02%	709,849
Nov 13, 2024	54.55	55.04	53.46	54.56	54.56	-0.24%	384,474
Nov 12, 2024	54.39	55.54	54.14	54.69	54.69	-0.38%	763,077
Nov 11, 2024	54.96	55.86	54.64	54.90	54.90	0.46%	625,510
Nov 8, 2024	54.07	54.75	53.43	54.65	54.65	1.54%	518,263
Nov 7, 2024	52.00	54.46	50.95	53.82	53.82	5.59%	602,007
Nov 6, 2024	49.66	51.38	49.42	50.97	50.97	5.44%	375,801
Nov 5, 2024	47.53	48.56	47.53	48.34	48.34	1.30%	295,919
Nov 4, 2024	47.53	49.21	47.53	47.72	47.72	0.57%	266,177
Nov 1, 2024	48.18	48.20	46.50	47.45	47.45	-1.13%	376,382
Oct 31, 2024	48.84	49.35	47.90	47.99	47.99	-1.76%	658,047
Oct 30, 2024	48.16	49.12	48.16	48.85	48.85	1.14%	639,026
Oct 29, 2024	48.01	48.69	47.44	48.30	48.30	-0.23%	333,064
Oct 28, 2024	47.92	49.28	47.92	48.41	48.41	2.54%	730,609
Oct 25, 2024	46.90	47.34	46.38	47.21	47.21	0.79%	998,339
Oct 24, 2024	47.70	47.99	46.64	46.84	46.84	-2.05%	651,149
Oct 23, 2024	46.28	48.00	46.18	47.82	47.82	2.95%	684,187
Oct 22, 2024	46.70	46.98	45.66	46.45	46.45	-0.02%	831,714
Oct 21, 2024	46.70	47.06	45.60	46.46	46.46	0.19%	677,085
Oct 18, 2024	45.15	46.54	44.87	46.37	46.37	4.96%	931,372
Oct 17, 2024	45.52	45.52	42.62	44.18	44.18	-11.09%	2,111,953
Oct 16, 2024	49.57	50.50	49.32	49.69	49.69	0.65%	489,747
Oct 15, 2024	48.17	50.66	48.17	49.37	49.37	1.25%	526,301
Oct 14, 2024	47.38	49.27	47.02	48.76	48.76	2.35%	603,619
Oct 11, 2024	47.55	48.23	47.21	47.64	47.64	0.61%	343,276
Oct 10, 2024	47.28	47.71	46.64	47.35	47.35	-0.92%	544,454
Oct 9, 2024	48.37	48.86	47.61	47.79	47.79	-1.01%	301,429
Oct 8, 2024	49.28	49.28	47.88	48.28	48.28	-1.31%	490,481
Oct 7, 2024	48.76	49.29	48.42	48.92	48.92	-0.16%	615,116
Oct 4, 2024	50.94	51.25	48.98	49.00	49.00	-2.08%	299,520
Oct 3, 2024	49.78	50.23	49.20	50.04	50.04	-0.02%	388,878
Oct 2, 2024	50.85	51.51	49.85	50.05	50.05	-1.84%	381,818
Oct 1, 2024	52.46	52.70	50.98	50.99	50.99	-3.26%	402,763
Sep 30, 2024	51.88	52.84	51.88	52.71	52.71	1.31%	629,063
Sep 27, 2024	52.90	53.14	51.88	52.03	52.03	-0.29%	335,071
Sep 26, 2024	53.30	53.56	52.00	52.18	52.18	-0.67%	453,317
Sep 25, 2024	54.00	54.40	52.44	52.53	52.53	-3.12%	347,295
Sep 24, 2024	53.86	54.29	53.18	54.22	54.22	0.76%	467,720
Sep 23, 2024	54.73	54.98	53.41	53.81	53.81	-1.52%	356,207
Sep 20, 2024	56.33	56.33	54.44	54.64	54.64	-1.62%	687,309
Sep 19, 2024	56.19	56.19	54.80	55.54	55.54	0.76%	402,585
Sep 18, 2024	55.70	56.13	54.50	55.12	55.12	-1.04%	292,565
Sep 17, 2024	57.90	57.90	55.58	55.70	55.70	-2.52%	389,605
Sep 16, 2024	57.81	58.30	56.94	57.14	57.14	-0.63%	201,171
Sep 13, 2024	56.97	57.91	56.38	57.50	57.50	2.28%	174,651
Sep 12, 2024	55.80	56.42	55.22	56.22	56.22	1.52%	186,078
Sep 11, 2024	54.76	55.42	54.22	55.38	55.38	0.33%	348,128
Sep 10, 2024	55.91	57.18	54.20	55.20	55.20	-1.38%	411,667
Sep 9, 2024	57.17	57.68	55.87	55.97	55.97	-1.62%	291,228
Sep 6, 2024	56.93	57.88	55.96	56.89	56.89	0.96%	285,872
Sep 5, 2024	57.43	57.43	56.28	56.35	56.35	-1.57%	433,508
Sep 4, 2024	57.33	58.25	57.09	57.25	57.25	-0.93%	186,866
Sep 3, 2024	58.30	58.74	57.53	57.79	57.79	-2.38%	264,036
Aug 30, 2024	59.55	59.75	58.61	59.20	59.20	-0.15%	270,745
Aug 29, 2024	59.63	60.75	58.69	59.29	59.29	-0.02%	239,999
Aug 28, 2024	60.37	61.34	58.98	59.30	59.30	-2.05%	473,828
Aug 27, 2024	59.77	60.63	59.24	60.54	60.54	0.77%	167,181
Aug 26, 2024	61.55	61.73	60.05	60.08	60.08	-1.69%	202,237
Aug 23, 2024	60.09	61.21	59.18	61.11	61.11	2.40%	364,424
Aug 22, 2024	59.98	59.98	58.98	59.68	59.68	-0.30%	203,886
Aug 21, 2024	60.27	60.36	59.49	59.86	59.86	-0.08%	379,870
Aug 20, 2024	60.50	60.84	59.64	59.91	59.91	-1.01%	287,351
Aug 19, 2024	59.85	60.99	59.85	60.52	60.52	1.71%	245,801
Aug 16, 2024	59.20	59.77	58.17	59.50	59.50	0.34%	241,024
Aug 15, 2024	58.70	60.00	58.55	59.30	59.30	1.42%	367,090
Aug 14, 2024	58.18	59.03	57.71	58.47	58.47	0.93%	294,486
Aug 13, 2024	56.95	58.02	56.74	57.93	57.93	2.90%	423,359
Aug 12, 2024	57.20	57.28	56.22	56.30	56.30	-1.63%	198,676
Aug 9, 2024	56.28	57.35	56.11	57.23	57.23	1.11%	248,561
Aug 8, 2024	54.92	56.63	54.83	56.60	56.60	3.19%	447,050
Aug 7, 2024	56.41	57.00	54.70	54.85	54.85	-2.04%	355,733
Aug 6, 2024	55.92	56.84	55.35	55.99	55.99	0.05%	285,232
Aug 5, 2024	55.25	56.47	54.57	55.96	55.96	-2.88%	320,468
Aug 2, 2024	56.93	57.98	56.13	57.62	57.62	-1.61%	339,123
Aug 1, 2024	59.48	59.99	56.37	58.56	58.56	-1.71%	497,859
Jul 31, 2024	59.06	60.15	58.22	59.58	59.58	0.81%	413,391
Jul 30, 2024	57.19	59.19	57.16	59.10	59.10	3.32%	388,161
Jul 29, 2024	58.03	58.68	56.93	57.20	57.20	-1.41%	288,703
Jul 26, 2024	58.23	58.40	56.94	58.02	58.02	1.74%	518,547
Jul 25, 2024	55.41	57.88	54.78	57.03	57.03	3.50%	649,562
Jul 24, 2024	56.31	57.11	54.67	55.10	55.10	-2.17%	282,928
Jul 23, 2024	56.56	57.22	55.05	56.32	56.32	-0.42%	837,466
Jul 22, 2024	56.08	56.58	54.95	56.56	56.56	2.13%	576,574
Jul 19, 2024	57.22	57.56	54.19	55.38	55.38	-4.43%	1,121,499
Jul 18, 2024	57.91	61.24	56.98	57.95	57.95	-3.50%	1,465,152
Jul 17, 2024	60.45	60.45	58.61	60.05	60.05	0.70%	1,063,033
Jul 16, 2024	59.64	60.13	58.67	59.63	59.63	2.88%	569,263
Jul 15, 2024	57.49	58.75	56.64	57.96	57.96	2.78%	745,928
Jul 12, 2024	56.37	57.31	55.99	56.39	56.39	1.17%	510,690
Jul 11, 2024	55.10	56.13	54.50	55.74	55.74	3.15%	314,644
Jul 10, 2024	55.07	55.32	53.32	54.04	54.04	-1.06%	593,677
Jul 9, 2024	53.65	54.95	53.64	54.62	54.62	1.30%	576,023
Jul 8, 2024	54.54	54.86	53.27	53.92	53.92	-	720,754
Jul 5, 2024	53.15	54.11	52.79	53.92	53.92	0.32%	455,810
Jul 3, 2024	53.65	54.40	53.41	53.75	53.75	1.05%	170,564
Jul 2, 2024	53.23	53.38	52.58	53.19	53.19	-0.24%	468,077