WNS (Holdings) Limited (WNS)
NYSE: WNS · Real-Time Price · USD
75.44
+0.04 (0.05%)
Sep 5, 2025, 3:54 PM - Market open
WNS (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 75.45 | 75.46 | 75.40 | 75.46 | - | 0.08% | 604,836 |
| Sep 4, 2025 | 75.40 | 75.49 | 75.40 | 75.40 | 75.40 | -0.01% | 523,619 |
| Sep 3, 2025 | 75.37 | 75.53 | 75.37 | 75.41 | 75.41 | 0.08% | 845,493 |
| Sep 2, 2025 | 75.45 | 75.55 | 75.32 | 75.35 | 75.35 | -0.13% | 612,511 |
| Aug 29, 2025 | 75.55 | 75.56 | 75.45 | 75.45 | 75.45 | -0.05% | 540,408 |
| Aug 28, 2025 | 75.50 | 75.54 | 75.39 | 75.49 | 75.49 | 0.05% | 562,952 |
| Aug 27, 2025 | 75.55 | 75.55 | 75.42 | 75.45 | 75.45 | - | 402,491 |
| Aug 26, 2025 | 75.48 | 75.58 | 75.39 | 75.45 | 75.45 | -0.08% | 500,589 |
| Aug 25, 2025 | 75.44 | 75.52 | 75.42 | 75.51 | 75.51 | 0.17% | 393,711 |
| Aug 22, 2025 | 75.49 | 75.52 | 75.27 | 75.38 | 75.38 | -0.17% | 507,106 |
| Aug 21, 2025 | 75.32 | 75.52 | 75.26 | 75.51 | 75.51 | 0.28% | 244,086 |
| Aug 20, 2025 | 75.20 | 75.58 | 75.12 | 75.30 | 75.30 | 0.20% | 724,168 |
| Aug 19, 2025 | 75.12 | 75.30 | 75.07 | 75.15 | 75.15 | 0.01% | 447,129 |
| Aug 18, 2025 | 75.05 | 75.32 | 75.00 | 75.14 | 75.14 | 0.16% | 407,486 |
| Aug 15, 2025 | 74.95 | 75.19 | 74.91 | 75.02 | 75.02 | 0.09% | 896,573 |
| Aug 14, 2025 | 75.18 | 75.20 | 74.95 | 74.95 | 74.95 | -0.31% | 430,262 |
| Aug 13, 2025 | 75.19 | 75.21 | 75.08 | 75.18 | 75.18 | 0.21% | 413,562 |
| Aug 12, 2025 | 75.02 | 75.12 | 74.91 | 75.02 | 75.02 | 0.15% | 485,552 |
| Aug 11, 2025 | 74.88 | 74.98 | 74.86 | 74.91 | 74.91 | 0.08% | 522,547 |
| Aug 8, 2025 | 74.84 | 74.93 | 74.83 | 74.85 | 74.85 | 0.03% | 962,581 |
| Aug 7, 2025 | 74.85 | 75.00 | 74.81 | 74.83 | 74.83 | -0.03% | 1,344,419 |
| Aug 6, 2025 | 74.82 | 74.87 | 74.81 | 74.85 | 74.85 | 0.03% | 467,495 |
| Aug 5, 2025 | 74.81 | 74.90 | 74.77 | 74.83 | 74.83 | 0.04% | 1,357,183 |
| Aug 4, 2025 | 74.81 | 74.96 | 74.77 | 74.80 | 74.80 | -0.03% | 671,051 |
| Aug 1, 2025 | 74.75 | 74.94 | 74.75 | 74.82 | 74.82 | 0.04% | 1,057,353 |
| Jul 31, 2025 | 74.86 | 74.90 | 74.76 | 74.79 | 74.79 | -0.15% | 1,256,029 |
| Jul 30, 2025 | 74.80 | 75.14 | 74.76 | 74.90 | 74.90 | 0.16% | 1,400,728 |
| Jul 29, 2025 | 74.75 | 74.79 | 74.75 | 74.78 | 74.78 | 0.04% | 1,129,260 |
| Jul 28, 2025 | 74.73 | 74.77 | 74.69 | 74.75 | 74.75 | 0.04% | 1,562,645 |
| Jul 25, 2025 | 74.82 | 74.82 | 74.70 | 74.72 | 74.72 | -0.08% | 1,049,188 |
| Jul 24, 2025 | 74.68 | 75.09 | 74.67 | 74.78 | 74.78 | 0.12% | 1,505,838 |
| Jul 23, 2025 | 74.75 | 74.78 | 74.65 | 74.69 | 74.69 | -0.07% | 2,069,041 |
| Jul 22, 2025 | 74.76 | 74.95 | 74.71 | 74.74 | 74.74 | -0.07% | 2,286,825 |
| Jul 21, 2025 | 74.75 | 74.85 | 74.72 | 74.79 | 74.79 | 0.01% | 1,603,491 |
| Jul 18, 2025 | 74.60 | 74.78 | 74.60 | 74.78 | 74.78 | 0.24% | 1,901,481 |
| Jul 17, 2025 | 74.63 | 74.70 | 74.60 | 74.60 | 74.60 | -0.07% | 3,951,901 |
| Jul 16, 2025 | 74.75 | 74.75 | 74.61 | 74.65 | 74.65 | - | 3,067,997 |
| Jul 15, 2025 | 74.72 | 74.76 | 74.63 | 74.65 | 74.65 | -0.05% | 6,079,796 |
| Jul 14, 2025 | 74.74 | 74.83 | 74.69 | 74.69 | 74.69 | -0.01% | 5,839,844 |
| Jul 11, 2025 | 74.81 | 74.85 | 74.70 | 74.70 | 74.70 | -0.19% | 3,445,998 |
| Jul 10, 2025 | 74.94 | 74.94 | 74.71 | 74.84 | 74.84 | -0.08% | 5,743,585 |
| Jul 9, 2025 | 74.77 | 74.96 | 74.72 | 74.90 | 74.90 | 0.21% | 5,648,258 |
| Jul 8, 2025 | 74.71 | 74.80 | 74.68 | 74.74 | 74.74 | 0.05% | 10,819,929 |
| Jul 7, 2025 | 74.69 | 74.84 | 74.50 | 74.70 | 74.70 | 14.26% | 22,593,152 |
| Jul 3, 2025 | 65.51 | 66.97 | 64.99 | 65.38 | 65.38 | 0.40% | 707,465 |
| Jul 2, 2025 | 64.60 | 66.01 | 63.26 | 65.12 | 65.12 | 0.76% | 1,078,517 |
| Jul 1, 2025 | 64.00 | 65.81 | 63.19 | 64.63 | 64.63 | 2.20% | 882,861 |
| Jun 30, 2025 | 60.60 | 64.32 | 60.60 | 63.24 | 63.24 | 4.63% | 1,418,795 |
| Jun 27, 2025 | 59.54 | 61.47 | 59.00 | 60.44 | 60.44 | 2.15% | 1,532,708 |
| Jun 26, 2025 | 57.84 | 59.31 | 56.71 | 59.17 | 59.17 | 2.99% | 716,309 |