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

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202559.5061.2259.5060.0860.080.20%720,185
Apr 24, 202563.0063.5159.4259.9659.96-7.61%1,147,655
Apr 23, 202565.3066.0064.0364.9064.900.22%728,085
Apr 22, 202565.9366.5062.7064.7664.761.60%804,326
Apr 21, 202565.2165.9061.6663.7463.74-4.27%915,906
Apr 17, 202566.4467.9965.6766.5866.58-0.02%523,246
Apr 16, 202567.2868.1865.9766.5966.59-1.05%623,701
Apr 15, 202567.8768.1766.7667.3067.30-0.56%680,443
Apr 14, 202567.2668.9166.6067.6867.681.76%467,166
Apr 11, 202564.3067.3563.7066.5166.512.83%528,748
Apr 10, 202564.9072.1162.0764.6864.68-1.93%1,766,303
Apr 9, 202559.1266.3758.5665.9565.9511.20%1,007,999
Apr 8, 202562.4262.8258.5959.3159.31-1.87%468,100
Apr 7, 202560.6263.8758.7560.4460.44-2.89%1,271,013
Apr 4, 202562.7864.3760.9262.2462.24-3.53%794,836
Apr 3, 202564.2065.5963.1864.5264.52-3.05%850,886
Apr 2, 202565.7767.2865.1866.5566.55-0.06%786,077
Apr 1, 202561.3570.3161.3566.5966.598.29%2,565,863
Mar 31, 202560.4762.1059.7061.4961.490.28%531,677
Mar 28, 202563.8264.3260.7261.3261.32-4.38%522,756
Mar 27, 202563.9265.2663.4264.1364.131.22%548,664
Mar 26, 202564.1064.9062.8063.3663.36-2.22%575,624
Mar 25, 202563.1364.9362.8664.8064.803.04%526,102
Mar 24, 202563.0464.7561.5962.8962.890.61%546,526
Mar 21, 202562.8865.0161.8362.5162.51-1.81%841,773
Mar 20, 202563.7464.9663.2063.6663.66-1.52%517,295
Mar 19, 202563.6964.9363.2964.6464.641.80%343,090
Mar 18, 202563.1263.8362.1563.5063.50-487,892
Mar 17, 202561.9264.2261.8563.5063.502.47%778,971
Mar 14, 202559.7962.4259.2661.9761.974.57%1,133,097
Mar 13, 202558.4560.3457.7259.2659.261.06%787,938
Mar 12, 202559.5960.2357.7958.6458.64-0.86%324,791
Mar 11, 202559.8061.0057.7559.1559.15-0.95%378,741
Mar 10, 202559.5161.6359.0759.7259.72-0.22%730,390
Mar 7, 202556.4860.1255.9959.8559.855.63%545,228
Mar 6, 202555.8457.3255.0356.6656.660.84%459,722
Mar 5, 202555.5056.2055.1456.1956.191.04%228,842
Mar 4, 202555.7656.0454.0855.6155.61-1.52%379,301
Mar 3, 202557.1157.5556.0856.4756.47-0.70%675,697
Feb 28, 202556.8857.9755.4856.8756.87-0.40%458,149
Feb 27, 202557.1558.1956.8957.1057.10-0.47%284,059
Feb 26, 202557.4058.5057.3457.3757.37-0.62%269,199
Feb 25, 202557.7658.7656.8357.7357.730.61%340,870
Feb 24, 202555.5857.4955.5057.3857.383.44%685,084
Feb 21, 202558.1658.1655.2655.4755.47-3.81%328,204
Feb 20, 202558.0958.4256.6057.6757.67-1.08%270,103
Feb 19, 202557.5959.0057.2558.3058.300.41%678,971
Feb 18, 202558.3558.7057.6758.0658.06-0.58%294,027
Feb 14, 202558.8959.6458.1258.4058.40-0.83%356,762
Feb 13, 202558.0059.3858.0058.8958.891.46%269,533