WNS (Holdings) Limited (WNS)
NYSE: WNS · Real-Time Price · USD
60.08
+0.12 (0.20%)
At close: Apr 25, 2025, 4:00 PM
60.25
+0.17 (0.28%)
After-hours: Apr 25, 2025, 4:03 PM EDT
WNS (Holdings) Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 59.50 | 61.22 | 59.50 | 60.08 | 60.08 | 0.20% | 720,185 |
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 |
Mar 26, 2025 | 64.10 | 64.90 | 62.80 | 63.36 | 63.36 | -2.22% | 575,624 |
Mar 25, 2025 | 63.13 | 64.93 | 62.86 | 64.80 | 64.80 | 3.04% | 526,102 |
Mar 24, 2025 | 63.04 | 64.75 | 61.59 | 62.89 | 62.89 | 0.61% | 546,526 |
Mar 21, 2025 | 62.88 | 65.01 | 61.83 | 62.51 | 62.51 | -1.81% | 841,773 |
Mar 20, 2025 | 63.74 | 64.96 | 63.20 | 63.66 | 63.66 | -1.52% | 517,295 |
Mar 19, 2025 | 63.69 | 64.93 | 63.29 | 64.64 | 64.64 | 1.80% | 343,090 |
Mar 18, 2025 | 63.12 | 63.83 | 62.15 | 63.50 | 63.50 | - | 487,892 |
Mar 17, 2025 | 61.92 | 64.22 | 61.85 | 63.50 | 63.50 | 2.47% | 778,971 |
Mar 14, 2025 | 59.79 | 62.42 | 59.26 | 61.97 | 61.97 | 4.57% | 1,133,097 |
Mar 13, 2025 | 58.45 | 60.34 | 57.72 | 59.26 | 59.26 | 1.06% | 787,938 |
Mar 12, 2025 | 59.59 | 60.23 | 57.79 | 58.64 | 58.64 | -0.86% | 324,791 |
Mar 11, 2025 | 59.80 | 61.00 | 57.75 | 59.15 | 59.15 | -0.95% | 378,741 |
Mar 10, 2025 | 59.51 | 61.63 | 59.07 | 59.72 | 59.72 | -0.22% | 730,390 |
Mar 7, 2025 | 56.48 | 60.12 | 55.99 | 59.85 | 59.85 | 5.63% | 545,228 |
Mar 6, 2025 | 55.84 | 57.32 | 55.03 | 56.66 | 56.66 | 0.84% | 459,722 |
Mar 5, 2025 | 55.50 | 56.20 | 55.14 | 56.19 | 56.19 | 1.04% | 228,842 |
Mar 4, 2025 | 55.76 | 56.04 | 54.08 | 55.61 | 55.61 | -1.52% | 379,301 |
Mar 3, 2025 | 57.11 | 57.55 | 56.08 | 56.47 | 56.47 | -0.70% | 675,697 |
Feb 28, 2025 | 56.88 | 57.97 | 55.48 | 56.87 | 56.87 | -0.40% | 458,149 |
Feb 27, 2025 | 57.15 | 58.19 | 56.89 | 57.10 | 57.10 | -0.47% | 284,059 |
Feb 26, 2025 | 57.40 | 58.50 | 57.34 | 57.37 | 57.37 | -0.62% | 269,199 |
Feb 25, 2025 | 57.76 | 58.76 | 56.83 | 57.73 | 57.73 | 0.61% | 340,870 |
Feb 24, 2025 | 55.58 | 57.49 | 55.50 | 57.38 | 57.38 | 3.44% | 685,084 |
Feb 21, 2025 | 58.16 | 58.16 | 55.26 | 55.47 | 55.47 | -3.81% | 328,204 |
Feb 20, 2025 | 58.09 | 58.42 | 56.60 | 57.67 | 57.67 | -1.08% | 270,103 |
Feb 19, 2025 | 57.59 | 59.00 | 57.25 | 58.30 | 58.30 | 0.41% | 678,971 |
Feb 18, 2025 | 58.35 | 58.70 | 57.67 | 58.06 | 58.06 | -0.58% | 294,027 |
Feb 14, 2025 | 58.89 | 59.64 | 58.12 | 58.40 | 58.40 | -0.83% | 356,762 |
Feb 13, 2025 | 58.00 | 59.38 | 58.00 | 58.89 | 58.89 | 1.46% | 269,533 |