WNS (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	60.47	61.40	59.75	61.36	-	0.06%	123,205
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
Feb 12, 2025	58.59	59.42	57.42	58.04	58.04	-2.58%	490,079
Feb 11, 2025	60.12	60.93	59.44	59.58	59.58	-1.88%	284,365
Feb 10, 2025	60.61	61.58	60.07	60.72	60.72	0.65%	695,430
Feb 7, 2025	59.90	60.55	58.87	60.33	60.33	0.75%	671,305
Feb 6, 2025	59.18	59.99	58.70	59.88	59.88	1.20%	578,302
Feb 5, 2025	59.11	59.84	58.74	59.17	59.17	0.12%	488,458
Feb 4, 2025	59.54	60.25	58.62	59.10	59.10	-1.43%	385,747
Feb 3, 2025	60.43	60.61	58.07	59.96	59.96	-2.11%	692,217
Jan 31, 2025	61.42	62.60	60.78	61.25	61.25	-1.54%	462,992
Jan 30, 2025	62.94	63.78	61.55	62.21	62.21	-0.34%	382,656
Jan 29, 2025	63.05	65.03	62.22	62.42	62.42	-1.33%	460,513
Jan 28, 2025	61.50	63.45	60.76	63.26	63.26	2.69%	737,961
Jan 27, 2025	62.55	63.96	61.41	61.60	61.60	-1.30%	495,614
Jan 24, 2025	61.63	63.58	61.13	62.41	62.41	2.82%	938,023
Jan 23, 2025	51.94	61.01	51.67	60.70	60.70	22.63%	1,497,473
Jan 22, 2025	48.86	49.61	48.59	49.50	49.50	0.84%	726,104
Jan 21, 2025	47.14	49.11	47.07	49.09	49.09	5.39%	463,891
Jan 17, 2025	46.43	47.25	45.46	46.58	46.58	1.73%	478,137