WNS (Holdings) Limited (WNS)
NYSE: WNS · Real-Time Price · USD
45.98
+0.45 (0.99%)
Dec 20, 2024, 4:00 PM EST - Market closed
WNS (Holdings) Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 44.75 | 46.55 | 44.26 | 45.98 | 45.98 | 0.99% | 1,293,799 |
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% | 492,600 |
Dec 17, 2024 | 47.33 | 48.02 | 47.20 | 47.84 | 47.84 | 0.84% | 509,200 |
Dec 16, 2024 | 48.16 | 48.20 | 45.85 | 47.44 | 47.44 | -2.39% | 862,100 |
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% | 256,400 |
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% | 871,800 |
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% | 387,200 |
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% | 544,300 |
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% | 218,100 |
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% | 587,000 |
Nov 25, 2024 | 52.41 | 54.02 | 52.04 | 53.00 | 53.00 | 1.79% | 1,343,700 |
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% | 511,000 |
Nov 20, 2024 | 49.70 | 50.88 | 49.58 | 50.86 | 50.86 | 1.80% | 309,500 |
Nov 19, 2024 | 49.18 | 50.33 | 48.90 | 49.96 | 49.96 | 0.71% | 361,700 |
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% | 384,500 |
Nov 12, 2024 | 54.39 | 55.54 | 54.14 | 54.69 | 54.69 | -0.38% | 763,100 |
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% | 518,300 |
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% | 266,200 |
Nov 1, 2024 | 48.18 | 48.20 | 46.50 | 47.45 | 47.45 | -1.13% | 376,400 |
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% | 333,100 |
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 | 47.99 | 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% | 677,100 |
Oct 18, 2024 | 45.15 | 46.54 | 44.87 | 46.37 | 46.37 | 4.96% | 931,400 |
Oct 17, 2024 | 45.52 | 45.52 | 42.62 | 44.18 | 44.18 | -11.09% | 2,112,000 |
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% | 603,700 |
Oct 11, 2024 | 47.55 | 48.23 | 47.21 | 47.64 | 47.64 | 0.61% | 343,300 |
Oct 10, 2024 | 47.28 | 47.71 | 46.64 | 47.35 | 47.35 | -0.92% | 544,500 |
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% | 490,500 |
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% | 388,900 |
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% | 402,800 |
Sep 30, 2024 | 51.88 | 52.84 | 51.88 | 52.71 | 52.71 | 1.31% | 629,100 |
Sep 27, 2024 | 52.90 | 53.14 | 51.88 | 52.03 | 52.03 | -0.29% | 335,100 |
Sep 26, 2024 | 53.30 | 53.56 | 52.00 | 52.18 | 52.18 | -0.67% | 453,317 |
Sep 25, 2024 | 54.00 | 54.40 | 52.44 | 52.53 | 52.53 | -3.12% | 347,300 |
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% | 402,600 |
Sep 18, 2024 | 55.70 | 56.13 | 54.50 | 55.12 | 55.12 | -1.04% | 292,600 |
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% | 201,200 |
Sep 13, 2024 | 56.97 | 57.91 | 56.38 | 57.50 | 57.50 | 2.28% | 174,700 |
Sep 12, 2024 | 55.80 | 56.42 | 55.22 | 56.22 | 56.22 | 1.52% | 186,100 |
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% | 411,700 |
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% | 285,900 |
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% | 186,914 |
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% | 240,000 |
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% | 167,200 |
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% | 203,900 |
Aug 21, 2024 | 60.27 | 60.36 | 59.49 | 59.86 | 59.86 | -0.08% | 379,900 |
Aug 20, 2024 | 60.50 | 60.84 | 59.64 | 59.91 | 59.91 | -1.01% | 287,400 |
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% | 367,100 |
Aug 14, 2024 | 58.18 | 59.03 | 57.71 | 58.47 | 58.47 | 0.93% | 294,500 |
Aug 13, 2024 | 56.95 | 58.02 | 56.74 | 57.93 | 57.93 | 2.90% | 423,400 |
Aug 12, 2024 | 57.20 | 57.28 | 56.22 | 56.30 | 56.30 | -1.63% | 198,700 |
Aug 9, 2024 | 56.28 | 57.35 | 56.11 | 57.23 | 57.23 | 1.11% | 248,600 |
Aug 8, 2024 | 54.92 | 56.63 | 54.83 | 56.60 | 56.60 | 3.19% | 447,100 |
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% | 320,500 |
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% | 497,900 |