Skip to main content
logo
WNS (Holdings) Limited (WNS)
NYSE: WNS · Real-Time Price · USD
74.83
+0.03 (0.04%)
Aug 5, 2025, 4:00 PM - Market closed

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202574.8174.9074.7774.8374.830.04%1,357,183
Aug 4, 202574.8174.9674.7774.8074.80-0.03%671,051
Aug 1, 202574.7574.9474.7574.8274.820.04%1,057,353
Jul 31, 202574.8674.9074.7674.7974.79-0.15%1,256,029
Jul 30, 202574.8075.1474.7674.9074.900.16%1,400,728
Jul 29, 202574.7574.7974.7574.7874.780.04%1,129,260
Jul 28, 202574.7374.7774.6974.7574.750.04%1,562,645
Jul 25, 202574.8274.8274.7074.7274.72-0.08%1,049,188
Jul 24, 202574.6875.0974.6774.7874.780.12%1,505,838
Jul 23, 202574.7574.7874.6574.6974.69-0.07%2,069,041
Jul 22, 202574.7674.9574.7174.7474.74-0.07%2,286,825
Jul 21, 202574.7574.8574.7274.7974.790.01%1,603,491
Jul 18, 202574.6074.7874.6074.7874.780.24%1,901,481
Jul 17, 202574.6374.7074.6074.6074.60-0.07%3,951,901
Jul 16, 202574.7574.7574.6174.6574.65-3,067,997
Jul 15, 202574.7274.7674.6374.6574.65-0.05%6,079,796
Jul 14, 202574.7474.8374.6974.6974.69-0.01%5,839,844
Jul 11, 202574.8174.8574.7074.7074.70-0.19%3,445,998
Jul 10, 202574.9474.9474.7174.8474.84-0.08%5,743,585
Jul 9, 202574.7774.9674.7274.9074.900.21%5,648,258
Jul 8, 202574.7174.8074.6874.7474.740.05%10,819,929
Jul 7, 202574.6974.8474.5074.7074.7014.26%22,593,152
Jul 3, 202565.5166.9764.9965.3865.380.40%707,465
Jul 2, 202564.6066.0163.2665.1265.120.76%1,078,517
Jul 1, 202564.0065.8163.1964.6364.632.20%882,861
Jun 30, 202560.6064.3260.6063.2463.244.63%1,418,795
Jun 27, 202559.5461.4759.0060.4460.442.15%1,532,708
Jun 26, 202557.8459.3156.7159.1759.172.99%716,309
Jun 25, 202558.0258.2856.2357.4557.45-1.53%744,732
Jun 24, 202559.0759.0757.2358.3458.340.31%678,122
Jun 23, 202555.4458.4255.2458.1658.165.36%1,060,275
Jun 20, 202558.8058.8054.5655.2055.20-5.74%1,413,771
Jun 18, 202559.8160.1358.2558.5658.56-1.36%515,774
Jun 17, 202559.2359.9358.7259.3759.37-0.08%600,303
Jun 16, 202560.1760.8559.0959.4259.42-0.45%445,005
Jun 13, 202560.0560.8859.5059.6959.69-1.58%372,643
Jun 12, 202560.2161.0059.4360.6560.650.03%453,943
Jun 11, 202560.0060.8958.5060.6360.631.37%655,303
Jun 10, 202559.7560.1659.3559.8159.810.34%863,566
Jun 9, 202559.9660.2859.1259.6159.61-0.25%438,522
Jun 6, 202558.4460.2358.0359.7659.763.44%561,952
Jun 5, 202558.2758.6457.0757.7757.77-0.70%363,731
Jun 4, 202557.7258.3957.2058.1858.181.24%549,524
Jun 3, 202559.2859.2857.3057.4757.47-0.35%453,495
Jun 2, 202557.6058.3957.2057.6757.67-0.55%495,448
May 30, 202557.4258.5656.9557.9957.990.76%909,443
May 29, 202557.4157.9056.3857.5557.550.23%611,773
May 28, 202556.8957.5356.3057.4257.420.42%633,956
May 27, 202558.0058.7656.8557.1857.18-1.06%674,925
May 23, 202555.7458.3050.2757.7957.792.34%2,230,013