WNS (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 16, 2025	44.64	46.13	44.59	45.79	45.79	2.16%	411,614
Jan 15, 2025	45.00	45.57	44.67	44.82	44.82	1.75%	283,726
Jan 14, 2025	43.80	44.90	43.80	44.05	44.05	0.18%	459,096
Jan 13, 2025	42.91	44.07	42.84	43.97	43.97	1.85%	517,364
Jan 10, 2025	43.83	44.07	42.68	43.17	43.17	-3.21%	678,991
Jan 8, 2025	45.16	45.16	44.16	44.60	44.60	-2.56%	373,590
Jan 7, 2025	47.56	47.93	45.39	45.77	45.77	-3.44%	495,990
Jan 6, 2025	46.69	48.12	46.38	47.40	47.40	0.87%	379,666
Jan 3, 2025	47.18	47.66	46.23	46.99	46.99	-0.66%	375,476
Jan 2, 2025	47.64	48.19	46.90	47.30	47.30	-0.19%	293,309
Dec 31, 2024	47.16	47.59	46.88	47.39	47.39	1.04%	293,513
Dec 30, 2024	46.17	47.24	45.80	46.90	46.90	0.24%	247,572
Dec 27, 2024	46.97	47.91	46.37	46.79	46.79	-1.04%	234,743
Dec 26, 2024	46.61	47.61	46.46	47.28	47.28	0.96%	191,354
Dec 24, 2024	46.64	46.83	45.85	46.83	46.83	0.54%	83,000
Dec 23, 2024	45.51	46.73	45.51	46.58	46.58	1.30%	384,342
Dec 20, 2024	44.75	46.55	44.26	45.98	45.98	0.99%	1,429,002
Dec 19, 2024	45.81	46.50	45.19	45.53	45.53	0.73%	537,132
Dec 18, 2024	48.00	48.69	44.94	45.20	45.20	-5.52%	492,557
Dec 17, 2024	47.33	48.02	47.20	47.84	47.84	0.84%	509,195
Dec 16, 2024	48.16	48.20	45.85	47.44	47.44	-2.39%	862,095
Dec 13, 2024	48.01	48.88	47.34	48.60	48.60	0.45%	372,704
Dec 12, 2024	49.35	49.89	48.27	48.38	48.38	-2.20%	256,366
Dec 11, 2024	49.23	49.66	48.45	49.47	49.47	1.00%	570,504
Dec 10, 2024	49.76	50.00	48.50	48.98	48.98	-1.61%	871,753
Dec 9, 2024	50.10	50.74	49.62	49.78	49.78	0.26%	825,736
Dec 6, 2024	51.25	51.48	49.58	49.65	49.65	-2.28%	387,184
Dec 5, 2024	50.72	51.62	50.41	50.81	50.81	0.04%	339,743
Dec 4, 2024	51.63	51.66	50.54	50.79	50.79	-1.03%	544,256
Dec 3, 2024	53.48	53.52	51.22	51.32	51.32	-4.07%	492,630
Dec 2, 2024	54.58	54.77	53.25	53.50	53.50	-1.35%	805,431
Nov 29, 2024	53.56	54.35	53.08	54.23	54.23	1.46%	218,093
Nov 27, 2024	53.98	54.45	53.07	53.45	53.45	-0.19%	339,211
Nov 26, 2024	52.85	53.81	51.39	53.55	53.55	1.04%	586,995
Nov 25, 2024	52.41	54.02	52.04	53.00	53.00	1.79%	1,343,690
Nov 22, 2024	52.44	53.06	51.75	52.07	52.07	0.33%	351,909
Nov 21, 2024	50.56	52.26	50.22	51.90	51.90	2.04%	510,962
Nov 20, 2024	49.70	50.88	49.58	50.86	50.86	1.80%	309,492
Nov 19, 2024	49.18	50.33	48.90	49.96	49.96	0.71%	361,689
Nov 18, 2024	50.48	50.89	49.00	49.61	49.61	-1.80%	646,424
Nov 15, 2024	51.10	51.77	50.17	50.52	50.52	-0.41%	443,203
Nov 14, 2024	54.40	54.68	50.16	50.73	50.73	-7.02%	709,849
Nov 13, 2024	54.55	55.04	53.46	54.56	54.56	-0.24%	384,474
Nov 12, 2024	54.39	55.54	54.14	54.69	54.69	-0.38%	763,077
Nov 11, 2024	54.96	55.86	54.64	54.90	54.90	0.46%	625,510
Nov 8, 2024	54.07	54.75	53.43	54.65	54.65	1.54%	518,263
Nov 7, 2024	52.00	54.46	50.95	53.82	53.82	5.59%	602,007
Nov 6, 2024	49.66	51.38	49.42	50.97	50.97	5.44%	375,801
Nov 5, 2024	47.53	48.56	47.53	48.34	48.34	1.30%	295,919
Nov 4, 2024	47.53	49.21	47.53	47.72	47.72	0.57%	266,177
Nov 1, 2024	48.18	48.20	46.50	47.45	47.45	-1.13%	376,382
Oct 31, 2024	48.84	49.35	47.90	47.99	47.99	-1.76%	658,047
Oct 30, 2024	48.16	49.12	48.16	48.85	48.85	1.14%	639,026
Oct 29, 2024	48.01	48.69	47.44	48.30	48.30	-0.23%	333,064
Oct 28, 2024	47.92	49.28	47.92	48.41	48.41	2.54%	730,609
Oct 25, 2024	46.90	47.34	46.38	47.21	47.21	0.79%	998,339
Oct 24, 2024	47.70	47.99	46.64	46.84	46.84	-2.05%	651,149
Oct 23, 2024	46.28	48.00	46.18	47.82	47.82	2.95%	684,187
Oct 22, 2024	46.70	46.98	45.66	46.45	46.45	-0.02%	831,714
Oct 21, 2024	46.70	47.06	45.60	46.46	46.46	0.19%	677,085
Oct 18, 2024	45.15	46.54	44.87	46.37	46.37	4.96%	931,372
Oct 17, 2024	45.52	45.52	42.62	44.18	44.18	-11.09%	2,111,953
Oct 16, 2024	49.57	50.50	49.32	49.69	49.69	0.65%	489,747
Oct 15, 2024	48.17	50.66	48.17	49.37	49.37	1.25%	526,301
Oct 14, 2024	47.38	49.27	47.02	48.76	48.76	2.35%	603,619
Oct 11, 2024	47.55	48.23	47.21	47.64	47.64	0.61%	343,276
Oct 10, 2024	47.28	47.71	46.64	47.35	47.35	-0.92%	544,454
Oct 9, 2024	48.37	48.86	47.61	47.79	47.79	-1.01%	301,429
Oct 8, 2024	49.28	49.28	47.88	48.28	48.28	-1.31%	490,481
Oct 7, 2024	48.76	49.29	48.42	48.92	48.92	-0.16%	615,116
Oct 4, 2024	50.94	51.25	48.98	49.00	49.00	-2.08%	299,520
Oct 3, 2024	49.78	50.23	49.20	50.04	50.04	-0.02%	388,878
Oct 2, 2024	50.85	51.51	49.85	50.05	50.05	-1.84%	381,818
Oct 1, 2024	52.46	52.70	50.98	50.99	50.99	-3.26%	402,763
Sep 30, 2024	51.88	52.84	51.88	52.71	52.71	1.31%	629,063
Sep 27, 2024	52.90	53.14	51.88	52.03	52.03	-0.29%	335,071