WNS (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	58.44	60.23	58.03	59.76	59.76	3.44%	561,952
Jun 5, 2025	58.27	58.64	57.07	57.77	57.77	-0.70%	363,731
Jun 4, 2025	57.72	58.39	57.20	58.18	58.18	1.24%	549,524
Jun 3, 2025	59.28	59.28	57.30	57.47	57.47	-0.35%	453,495
Jun 2, 2025	57.60	58.39	57.20	57.67	57.67	-0.55%	495,448
May 30, 2025	57.42	58.56	56.95	57.99	57.99	0.76%	909,443
May 29, 2025	57.41	57.90	56.38	57.55	57.55	0.23%	611,773
May 28, 2025	56.89	57.53	56.30	57.42	57.42	0.42%	633,956
May 27, 2025	58.00	58.76	56.85	57.18	57.18	-1.06%	674,925
May 23, 2025	55.74	58.30	50.27	57.79	57.79	2.34%	2,230,013
May 22, 2025	55.94	57.14	54.91	56.47	56.47	0.21%	533,555
May 21, 2025	56.59	57.28	56.07	56.35	56.35	-1.50%	742,068
May 20, 2025	56.06	57.85	55.63	57.21	57.21	1.74%	676,369
May 19, 2025	55.53	56.40	55.10	56.23	56.23	0.48%	455,921
May 16, 2025	55.40	56.22	55.09	55.96	55.96	0.72%	624,780
May 15, 2025	54.64	55.66	54.17	55.56	55.56	2.30%	676,990
May 14, 2025	55.08	55.27	54.09	54.31	54.31	-0.93%	371,962
May 13, 2025	54.02	56.21	54.02	54.82	54.82	2.35%	1,024,358
May 12, 2025	55.60	56.67	53.13	53.56	53.56	-2.14%	843,389
May 9, 2025	56.01	56.36	52.36	54.73	54.73	-1.95%	1,402,455
May 8, 2025	59.21	59.24	54.61	55.82	55.82	-5.47%	940,993
May 7, 2025	59.81	59.98	58.57	59.05	59.05	-0.19%	252,516
May 6, 2025	59.09	59.44	58.31	59.16	59.16	-0.70%	279,848
May 5, 2025	59.19	60.16	59.07	59.58	59.58	-0.18%	321,587
May 2, 2025	59.50	60.75	59.08	59.69	59.69	0.66%	520,911
May 1, 2025	60.21	60.95	59.06	59.30	59.30	-2.02%	324,997
Apr 30, 2025	59.58	60.73	58.07	60.52	60.52	0.87%	862,113
Apr 29, 2025	59.00	60.73	58.45	60.00	60.00	1.27%	857,334
Apr 28, 2025	60.31	61.04	58.14	59.25	59.25	-1.38%	654,218
Apr 25, 2025	59.50	61.22	59.50	60.08	60.08	0.20%	720,395
Apr 24, 2025	63.00	63.51	59.42	59.96	59.96	-7.61%	1,147,655
Apr 23, 2025	65.30	66.00	64.03	64.90	64.90	0.22%	728,085
Apr 22, 2025	65.93	66.50	62.70	64.76	64.76	1.60%	804,326
Apr 21, 2025	65.21	65.90	61.66	63.74	63.74	-4.27%	915,906
Apr 17, 2025	66.44	67.99	65.67	66.58	66.58	-0.02%	523,246
Apr 16, 2025	67.28	68.18	65.97	66.59	66.59	-1.05%	623,701
Apr 15, 2025	67.87	68.17	66.76	67.30	67.30	-0.56%	680,443
Apr 14, 2025	67.26	68.91	66.60	67.68	67.68	1.76%	467,166
Apr 11, 2025	64.30	67.35	63.70	66.51	66.51	2.83%	528,748
Apr 10, 2025	64.90	72.11	62.07	64.68	64.68	-1.93%	1,766,303
Apr 9, 2025	59.12	66.37	58.56	65.95	65.95	11.20%	1,007,999
Apr 8, 2025	62.42	62.82	58.59	59.31	59.31	-1.87%	468,100
Apr 7, 2025	60.62	63.87	58.75	60.44	60.44	-2.89%	1,271,013
Apr 4, 2025	62.78	64.37	60.92	62.24	62.24	-3.53%	794,836
Apr 3, 2025	64.20	65.59	63.18	64.52	64.52	-3.05%	850,886
Apr 2, 2025	65.77	67.28	65.18	66.55	66.55	-0.06%	786,077
Apr 1, 2025	61.35	70.31	61.35	66.59	66.59	8.29%	2,565,863
Mar 31, 2025	60.47	62.10	59.70	61.49	61.49	0.28%	531,677
Mar 28, 2025	63.82	64.32	60.72	61.32	61.32	-4.38%	522,756
Mar 27, 2025	63.92	65.26	63.42	64.13	64.13	1.22%	548,664