WNS (Holdings) Limited (WNS)
NYSE: WNS · Real-Time Price · USD
52.18
-0.35 (-0.67%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 52.69 | 53.89 | 52.36 | 53.32 | 53.32 | 1.56% | 608,599 |
| Jun 28, 2024 | 51.75 | 53.11 | 50.88 | 52.50 | 52.50 | 1.84% | 7,463,688 |
| Jun 27, 2024 | 51.00 | 52.62 | 50.73 | 51.55 | 51.55 | 0.72% | 608,068 |
| Jun 26, 2024 | 49.75 | 51.44 | 48.98 | 51.18 | 51.18 | 2.54% | 655,327 |
| Jun 25, 2024 | 51.32 | 51.32 | 49.45 | 49.91 | 49.91 | -2.75% | 519,034 |
| Jun 24, 2024 | 53.13 | 53.34 | 51.21 | 51.32 | 51.32 | -3.26% | 314,905 |
| Jun 21, 2024 | 51.81 | 53.28 | 51.81 | 53.05 | 53.05 | 0.53% | 375,169 |
| Jun 20, 2024 | 51.95 | 53.81 | 51.79 | 52.77 | 52.77 | 2.07% | 380,059 |
| Jun 18, 2024 | 51.50 | 52.23 | 50.77 | 51.70 | 51.70 | -0.44% | 426,529 |
| Jun 17, 2024 | 50.95 | 52.62 | 50.95 | 51.93 | 51.93 | 1.51% | 364,069 |
| Jun 14, 2024 | 51.14 | 51.77 | 50.59 | 51.16 | 51.16 | -1.54% | 590,579 |
| Jun 13, 2024 | 51.35 | 52.78 | 50.98 | 51.96 | 51.96 | 0.37% | 751,797 |
| Jun 12, 2024 | 51.55 | 53.09 | 51.53 | 51.77 | 51.77 | 2.31% | 568,784 |
| Jun 11, 2024 | 50.25 | 50.89 | 49.98 | 50.60 | 50.60 | 0.06% | 329,036 |
| Jun 10, 2024 | 51.05 | 51.71 | 49.75 | 50.57 | 50.57 | -1.31% | 351,169 |
| Jun 7, 2024 | 50.60 | 52.13 | 50.50 | 51.24 | 51.24 | -0.77% | 289,274 |
| Jun 6, 2024 | 50.95 | 52.13 | 50.74 | 51.64 | 51.64 | 1.14% | 464,965 |
| Jun 5, 2024 | 50.29 | 51.52 | 49.85 | 51.06 | 51.06 | 1.59% | 588,288 |
| Jun 4, 2024 | 49.11 | 50.41 | 48.17 | 50.26 | 50.26 | 1.68% | 527,595 |
| Jun 3, 2024 | 50.20 | 50.20 | 48.87 | 49.43 | 49.43 | -1.55% | 697,918 |
| May 31, 2024 | 50.30 | 50.77 | 49.56 | 50.21 | 50.21 | -0.04% | 434,017 |
| May 30, 2024 | 50.65 | 51.19 | 49.96 | 50.23 | 50.23 | -1.14% | 488,789 |
| May 29, 2024 | 50.62 | 51.99 | 50.30 | 50.81 | 50.81 | -1.26% | 423,948 |
| May 28, 2024 | 52.00 | 52.00 | 50.40 | 51.46 | 51.46 | 0.94% | 575,122 |
| May 24, 2024 | 52.50 | 52.50 | 50.52 | 50.98 | 50.98 | -1.60% | 278,246 |
| May 23, 2024 | 51.56 | 52.07 | 50.21 | 51.81 | 51.81 | 0.33% | 319,884 |
| May 22, 2024 | 51.43 | 52.19 | 50.80 | 51.64 | 51.64 | 0.08% | 227,542 |
| May 21, 2024 | 51.83 | 52.05 | 51.10 | 51.60 | 51.60 | -0.81% | 312,429 |
| May 20, 2024 | 51.29 | 52.21 | 50.71 | 52.02 | 52.02 | 0.64% | 183,491 |
| May 17, 2024 | 51.38 | 52.42 | 51.07 | 51.69 | 51.69 | 1.06% | 355,399 |
| May 16, 2024 | 52.47 | 52.47 | 50.65 | 51.15 | 51.15 | -2.11% | 418,696 |
| May 15, 2024 | 51.85 | 52.33 | 50.95 | 52.25 | 52.25 | 2.47% | 525,937 |
| May 14, 2024 | 50.93 | 51.56 | 50.51 | 50.99 | 50.99 | 1.05% | 433,548 |
| May 13, 2024 | 49.96 | 51.26 | 49.09 | 50.46 | 50.46 | 1.59% | 366,825 |
| May 10, 2024 | 49.35 | 50.19 | 48.74 | 49.67 | 49.67 | 1.31% | 351,715 |
| May 9, 2024 | 49.51 | 49.63 | 47.96 | 49.03 | 49.03 | -1.43% | 580,827 |
| May 8, 2024 | 49.53 | 50.54 | 49.19 | 49.74 | 49.74 | 0.06% | 590,493 |
| May 7, 2024 | 48.99 | 50.07 | 48.65 | 49.71 | 49.71 | 1.99% | 689,268 |
| May 6, 2024 | 45.89 | 48.80 | 45.37 | 48.74 | 48.74 | 7.93% | 647,737 |
| May 3, 2024 | 45.97 | 46.28 | 44.51 | 45.16 | 45.16 | -0.15% | 509,036 |