Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wns Ltd ADR (NY: WNS )

51.81 +0.17 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 54.21 54.94 53.58 54.32 363,385 +0.29(+0.54%)
Oct 30, 2023 53.78 54.12 52.30 54.03 232,867 +0.68(+1.27%)
Oct 27, 2023 55.27 55.66 53.20 53.35 341,815 -1.77(-3.21%)
Oct 26, 2023 54.87 57.00 54.16 55.12 407,348 +0.59(+1.08%)
Oct 25, 2023 55.45 55.96 54.23 54.53 506,586 -1.37(-2.45%)
Oct 24, 2023 58.62 59.34 55.51 55.90 395,252 -2.72(-4.64%)
Oct 23, 2023 57.43 58.75 56.34 58.62 350,577 +1.74(+3.06%)
Oct 20, 2023 56.74 58.32 55.50 56.88 643,233 +1.00(+1.79%)
Oct 19, 2023 64.00 64.01 51.84 55.88 2,211,337 -12.81(-18.65%)
Oct 18, 2023 68.84 69.50 67.94 68.69 225,800 -0.59(-0.85%)
Oct 17, 2023 69.22 70.18 68.11 69.28 157,626 -0.73(-1.04%)
Oct 16, 2023 68.27 70.96 67.64 70.01 344,150 +2.22(+3.27%)
Oct 13, 2023 67.80 68.22 67.27 67.79 166,896 +0.24(+0.36%)
Oct 12, 2023 68.68 69.20 66.87 67.55 120,432 -1.81(-2.61%)
Oct 11, 2023 70.89 74.55 69.22 69.36 293,263 -0.14(-0.20%)
Oct 10, 2023 69.41 69.87 68.16 69.50 193,202 +0.35(+0.51%)
Oct 09, 2023 68.50 69.66 67.39 69.15 87,427 +0.49(+0.71%)
Oct 06, 2023 66.75 68.98 66.36 68.66 109,893 +1.51(+2.25%)
Oct 05, 2023 69.68 69.96 66.66 67.15 130,987 -3.04(-4.33%)
Oct 04, 2023 68.74 71.06 67.50 70.19 239,948 +1.19(+1.72%)
Oct 03, 2023 67.51 69.16 67.34 69.00 229,936 +0.94(+1.38%)
Oct 02, 2023 68.10 68.79 67.57 68.06 163,298 -0.40(-0.58%)
Sep 29, 2023 70.06 70.93 68.46 68.46 251,682 -1.20(-1.72%)
Sep 28, 2023 68.97 70.85 68.97 69.66 227,041 +0.20(+0.29%)
Sep 27, 2023 68.62 69.67 67.48 69.46 180,816 +1.67(+2.46%)
Sep 26, 2023 68.29 68.80 67.47 67.79 376,662 -1.01(-1.47%)
Sep 25, 2023 67.52 69.00 67.93 68.80 208,218 +1.19(+1.76%)
Sep 22, 2023 67.90 68.84 67.42 67.61 187,105 +0.24(+0.36%)
Sep 21, 2023 68.08 68.57 66.47 67.37 228,884 -1.30(-1.89%)
Sep 20, 2023 66.74 68.83 66.74 68.67 163,804 +1.92(+2.88%)
Sep 19, 2023 66.58 67.95 65.91 66.75 207,701 +1.25(+1.91%)
Sep 18, 2023 64.92 66.20 64.61 65.50 179,690 +0.56(+0.86%)
Sep 15, 2023 66.50 66.80 64.73 64.94 213,033 -1.56(-2.35%)
Sep 14, 2023 65.74 66.61 65.05 66.50 180,638 +1.03(+1.57%)
Sep 13, 2023 65.03 66.22 64.67 65.47 228,943 +0.31(+0.48%)
Sep 12, 2023 64.86 65.45 64.28 65.16 254,711 -0.04(-0.06%)
Sep 11, 2023 66.34 66.34 65.20 65.20 165,277 -0.82(-1.24%)
Sep 08, 2023 65.85 66.82 64.83 66.02 184,430 +0.52(+0.79%)
Sep 07, 2023 64.40 65.99 64.40 65.50 146,767 +0.72(+1.11%)
Sep 06, 2023 66.00 66.81 64.21 64.78 183,421 -1.48(-2.23%)
Sep 05, 2023 65.81 66.66 65.00 66.26 184,971 +0.34(+0.52%)
Sep 01, 2023 65.59 66.07 65.17 65.92 96,198 +0.57(+0.87%)
Aug 31, 2023 65.80 66.83 64.90 65.35 231,966 -0.89(-1.34%)
Aug 30, 2023 65.28 67.00 64.48 66.24 191,150 +0.88(+1.35%)
Aug 29, 2023 64.18 65.91 63.80 65.36 199,829 +1.30(+2.03%)
Aug 28, 2023 65.06 65.31 63.37 64.06 120,773 -0.27(-0.42%)
Aug 25, 2023 63.64 65.06 63.23 64.33 126,937 +0.44(+0.69%)
Aug 24, 2023 64.90 64.90 63.23 63.89 85,574 -0.59(-0.92%)
Aug 23, 2023 64.27 65.00 63.69 64.48 156,446 +0.59(+0.92%)
Aug 22, 2023 63.52 64.24 62.75 63.89 100,392 +0.53(+0.84%)
Aug 21, 2023 62.37 63.92 62.29 63.36 101,427 +0.78(+1.25%)
Aug 18, 2023 62.19 62.59 60.79 62.58 219,872 +0.39(+0.63%)
Aug 17, 2023 61.59 62.55 61.59 62.19 284,711 +0.24(+0.39%)
Aug 16, 2023 62.00 62.66 61.89 61.95 181,568 -0.06(-0.10%)
Aug 15, 2023 63.49 63.62 61.88 62.01 175,501 -2.36(-3.67%)
Aug 14, 2023 63.91 64.49 62.86 64.37 149,085 -0.09(-0.14%)
Aug 11, 2023 63.97 64.78 63.73 64.46 130,752 -0.38(-0.59%)
Aug 10, 2023 63.47 65.99 63.40 64.84 205,054 +1.62(+2.56%)
Aug 09, 2023 64.04 64.90 62.29 63.22 394,638 -0.79(-1.23%)
Aug 08, 2023 65.16 65.85 63.41 64.01 1,045,847 -2.03(-3.07%)
Aug 07, 2023 67.45 67.80 65.59 66.04 280,683 -1.38(-2.05%)
Aug 04, 2023 69.15 69.38 67.42 67.42 160,662 -1.07(-1.56%)
Aug 03, 2023 69.65 70.59 68.14 68.49 178,882 -1.05(-1.51%)
Aug 02, 2023 70.92 71.08 69.41 69.54 320,963 -1.75(-2.45%)
Aug 01, 2023 69.77 71.43 68.95 71.29 200,562 +2.18(+3.15%)
Jul 31, 2023 68.92 70.47 68.92 69.11 203,144 +0.49(+0.71%)
Jul 28, 2023 69.07 70.56 67.74 68.62 213,207 -0.45(-0.65%)
Jul 27, 2023 74.54 75.12 68.93 69.07 331,415 -5.38(-7.23%)
Jul 26, 2023 72.54 74.84 72.53 74.45 310,871 +1.91(+2.63%)
Jul 25, 2023 71.99 73.22 71.99 72.54 332,085 +0.73(+1.02%)
Jul 24, 2023 71.52 72.28 70.80 71.81 225,230 +0.41(+0.57%)
Jul 21, 2023 70.92 73.58 70.80 71.40 414,443 +2.97(+4.34%)
Jul 20, 2023 74.54 74.54 67.41 68.43 761,196 -4.27(-5.87%)
Jul 19, 2023 72.61 73.42 71.95 72.70 197,791 +0.27(+0.37%)
Jul 18, 2023 72.03 73.56 71.71 72.43 155,058 +0.05(+0.07%)
Jul 17, 2023 70.72 73.04 70.38 72.38 357,392 +1.46(+2.06%)
Jul 14, 2023 70.25 71.69 69.50 70.92 315,310 +0.67(+0.95%)
Jul 13, 2023 69.17 71.47 68.61 70.25 345,364 +1.80(+2.63%)
Jul 12, 2023 71.15 71.45 67.34 68.45 535,331 -1.93(-2.74%)
Jul 11, 2023 70.67 71.38 69.51 70.38 320,638 +0.38(+0.54%)
Jul 10, 2023 73.33 74.08 69.53 70.00 495,220 -3.93(-5.32%)
Jul 07, 2023 74.05 74.70 73.81 73.93 182,538 -0.07(-0.09%)
Jul 06, 2023 73.59 74.55 73.01 74.00 253,101 +0.18(+0.24%)
Jul 05, 2023 72.97 74.37 72.62 73.82 276,059 +0.37(+0.50%)
Jul 03, 2023 73.43 73.63 72.60 73.45 261,192 -0.27(-0.37%)
Jun 30, 2023 72.72 74.25 72.30 73.72 526,145 +1.44(+1.99%)
Jun 29, 2023 71.39 72.75 71.22 72.28 205,303 +0.72(+1.01%)
Jun 28, 2023 70.71 71.78 69.72 71.56 486,533 +0.56(+0.79%)
Jun 27, 2023 67.88 71.74 67.61 71.00 965,608 +3.35(+4.95%)
Jun 26, 2023 67.79 68.96 67.42 67.65 306,113 +0.06(+0.09%)
Jun 23, 2023 69.18 69.55 67.45 67.59 500,242 -2.19(-3.14%)
Jun 22, 2023 70.71 71.19 69.56 69.78 827,481 -1.36(-1.91%)
Jun 21, 2023 71.78 71.78 69.89 71.14 335,574 -0.95(-1.32%)
Jun 20, 2023 71.20 72.90 71.12 72.09 315,127 +0.46(+0.64%)
Jun 16, 2023 74.37 75.20 71.40 71.63 286,893 -2.69(-3.62%)
Jun 15, 2023 74.55 75.26 72.77 74.32 531,235 -0.83(-1.10%)
May 08, 2023 77.69 78.65 74.62 75.15 383,663 -2.56(-3.29%)
May 05, 2023 84.09 84.74 77.57 77.71 1,038,035 -6.43(-7.64%)
May 04, 2023 88.25 88.93 83.75 84.14 491,961 -4.42(-4.99%)
May 03, 2023 90.14 91.88 88.39 88.56 242,083 -1.51(-1.68%)
May 02, 2023 90.00 90.31 89.23 90.07 112,079 +0.06(+0.07%)
May 01, 2023 90.23 90.50 89.50 90.01 49,365 -0.16(-0.18%)
Apr 28, 2023 90.72 91.60 89.94 90.17 78,765 -0.15(-0.17%)
Apr 27, 2023 88.67 91.18 88.03 90.32 132,997 +2.44(+2.78%)
Apr 26, 2023 87.98 88.61 86.21 87.88 209,653 +0.03(+0.03%)
Apr 25, 2023 89.59 89.89 87.34 87.85 76,922 -2.33(-2.58%)
Apr 24, 2023 91.40 91.97 89.99 90.18 72,013 -1.55(-1.69%)
Apr 21, 2023 91.11 92.35 90.23 91.73 127,681 +1.01(+1.11%)
Apr 20, 2023 89.83 91.68 89.83 90.72 127,737 +0.68(+0.76%)
Apr 19, 2023 90.26 90.36 89.55 90.04 116,004 -0.26(-0.29%)
Apr 18, 2023 90.30 90.88 89.20 90.30 105,259 +0.54(+0.60%)
Apr 17, 2023 90.54 91.35 88.90 89.76 119,013 -0.35(-0.39%)
Apr 14, 2023 91.19 92.30 89.72 90.11 68,791 -1.14(-1.25%)
Apr 13, 2023 90.68 91.72 90.68 91.25 127,715 +0.61(+0.67%)
Apr 12, 2023 92.33 92.57 90.43 90.64 201,549 -1.02(-1.11%)
Apr 11, 2023 91.80 92.51 91.12 91.66 107,693 +0.16(+0.17%)
Apr 10, 2023 91.74 92.12 90.82 91.50 201,416 -0.37(-0.40%)
Apr 06, 2023 91.88 92.32 91.36 91.87 79,533 -0.04(-0.04%)
Apr 05, 2023 91.03 92.17 90.89 91.91 96,762 +0.45(+0.49%)
Apr 04, 2023 92.79 92.81 91.00 91.46 98,369 -1.24(-1.34%)
Apr 03, 2023 93.17 94.96 92.05 92.70 100,478 -0.47(-0.50%)
Mar 31, 2023 92.79 94.17 92.61 93.17 116,736 +0.80(+0.87%)
Mar 30, 2023 91.67 92.84 91.21 92.37 122,849 +1.36(+1.49%)
Mar 29, 2023 89.43 91.59 88.30 91.01 239,443 +2.42(+2.73%)
Mar 28, 2023 90.09 90.42 88.22 88.59 112,841 -1.13(-1.26%)
Mar 27, 2023 89.61 90.00 88.01 89.72 317,680 +0.87(+0.98%)
Mar 24, 2023 89.04 90.04 87.97 88.85 83,044 -0.32(-0.36%)
Mar 23, 2023 88.71 89.82 88.08 89.17 130,517 +0.58(+0.65%)
Mar 22, 2023 90.52 90.82 88.54 88.59 89,398 -1.63(-1.81%)
Mar 21, 2023 90.87 90.87 89.70 90.22 89,352 +0.02(+0.02%)
Mar 20, 2023 90.38 91.15 89.41 90.20 172,317 +0.23(+0.26%)
Mar 17, 2023 90.37 91.08 89.71 89.97 144,778 -0.63(-0.70%)
Mar 16, 2023 89.10 90.92 88.81 90.60 89,133 +1.11(+1.24%)
Mar 15, 2023 89.83 90.28 88.89 89.49 178,003 -1.49(-1.64%)
Mar 14, 2023 90.07 91.01 89.50 90.98 124,907 +1.36(+1.52%)
Mar 13, 2023 88.52 90.58 88.52 89.62 182,862 +0.00(+0.00%)
Mar 10, 2023 90.98 91.02 89.19 89.62 165,863 -1.98(-2.16%)
Mar 09, 2023 92.14 92.87 91.38 91.60 165,530 -0.76(-0.82%)
Mar 08, 2023 91.74 92.59 90.69 92.36 150,847 +1.73(+1.91%)
Mar 07, 2023 90.09 91.42 90.09 90.63 253,784 +0.63(+0.70%)
Mar 06, 2023 89.40 90.09 89.05 90.00 126,974 +0.71(+0.80%)
Mar 03, 2023 89.28 89.84 89.01 89.29 63,976 +0.04(+0.04%)
Mar 02, 2023 88.29 90.08 87.71 89.25 210,390 +0.70(+0.79%)
Mar 01, 2023 86.72 88.59 86.43 88.55 216,737 +1.63(+1.88%)
Feb 28, 2023 86.05 87.72 85.91 86.92 228,467 +0.78(+0.91%)
Feb 27, 2023 87.93 88.09 86.03 86.14 119,377 -1.02(-1.17%)
Feb 24, 2023 87.23 87.84 86.09 87.16 66,849 -0.57(-0.65%)
Feb 23, 2023 87.31 87.95 86.44 87.73 73,580 +0.82(+0.94%)
Feb 22, 2023 87.65 87.73 86.03 86.91 132,288 -0.15(-0.17%)
Feb 21, 2023 85.12 87.26 84.90 87.06 149,104 +1.29(+1.50%)
Feb 17, 2023 86.05 86.41 85.25 85.77 84,793 -0.33(-0.38%)
Feb 16, 2023 85.11 86.41 84.78 86.10 113,896 -0.39(-0.45%)
Feb 15, 2023 86.68 87.73 85.73 86.49 162,376 -0.54(-0.62%)
Feb 14, 2023 88.80 88.96 87.03 87.03 127,173 -1.63(-1.84%)
Feb 13, 2023 87.69 88.66 86.57 88.66 184,156 +1.42(+1.63%)
Feb 10, 2023 87.64 87.77 86.55 87.24 197,114 -0.15(-0.17%)
Feb 09, 2023 88.12 88.75 87.38 87.39 48,114 -0.18(-0.21%)
Feb 08, 2023 88.30 88.80 87.43 87.57 84,016 -0.60(-0.68%)
Feb 07, 2023 86.72 88.62 86.07 88.17 203,227 +1.22(+1.40%)
Feb 06, 2023 86.99 88.02 86.37 86.95 277,023 -0.86(-0.98%)
Feb 03, 2023 88.44 88.53 87.20 87.81 120,888 -1.12(-1.26%)
Feb 02, 2023 86.07 88.93 86.07 88.93 313,400 +2.91(+3.38%)
Feb 01, 2023 84.93 86.25 84.89 86.02 271,266 +1.29(+1.52%)
Jan 31, 2023 84.04 85.47 83.61 84.73 177,679 +0.12(+0.14%)
Jan 30, 2023 85.30 85.63 84.28 84.61 117,136 -0.78(-0.91%)
Jan 27, 2023 85.19 85.68 84.04 85.39 111,651 -0.48(-0.56%)
Jan 26, 2023 84.94 85.87 84.50 85.87 126,775 +1.47(+1.74%)
Jan 25, 2023 83.20 85.33 83.16 84.40 216,146 -0.08(-0.09%)
Jan 24, 2023 83.61 85.04 83.56 84.48 102,225 -0.73(-0.86%)
Jan 23, 2023 82.26 85.53 82.15 85.21 355,888 +2.71(+3.28%)
Jan 20, 2023 83.89 84.14 82.50 82.50 143,386 -0.87(-1.04%)
Jan 19, 2023 83.51 84.51 82.19 83.37 123,905 -0.04(-0.05%)
Jan 18, 2023 83.85 85.33 83.41 83.41 150,522 -0.59(-0.70%)
Jan 17, 2023 84.49 86.34 83.96 84.00 122,162 -0.87(-1.03%)
Jan 13, 2023 84.39 85.79 84.08 84.87 164,091 -0.47(-0.55%)
Jan 12, 2023 84.64 86.00 83.92 85.34 138,106 +0.57(+0.67%)
Jan 11, 2023 83.25 85.78 83.25 84.77 143,225 +1.49(+1.79%)
Jan 10, 2023 82.86 83.40 82.72 83.28 113,334 +0.45(+0.54%)
Jan 09, 2023 81.50 83.25 81.50 82.83 146,926 +1.63(+2.01%)
Jan 06, 2023 79.66 81.25 78.66 81.20 82,945 +1.55(+1.95%)
Jan 05, 2023 79.87 80.05 78.76 79.65 88,040 -0.88(-1.09%)
Jan 04, 2023 79.20 81.47 79.06 80.53 121,803 +1.30(+1.64%)
Jan 03, 2023 80.53 80.55 78.86 79.23 157,831 -0.76(-0.95%)
Dec 30, 2022 80.51 80.51 79.09 79.99 92,158 -0.24(-0.30%)
Dec 29, 2022 79.02 81.16 78.39 80.23 69,842 +1.60(+2.03%)
Dec 28, 2022 80.65 80.96 78.19 78.63 144,123 -1.58(-1.97%)
Dec 27, 2022 79.06 80.50 79.06 80.21 128,961 +0.94(+1.19%)
Dec 23, 2022 79.03 79.54 77.56 79.27 97,825 +0.30(+0.38%)
Dec 22, 2022 79.02 80.68 78.13 78.97 260,682 -0.59(-0.74%)
Dec 21, 2022 76.93 79.64 76.34 79.56 191,506 +2.76(+3.59%)
Dec 20, 2022 76.11 77.33 76.00 76.80 93,665 +0.30(+0.39%)
Dec 19, 2022 79.84 80.02 75.50 76.50 199,180 -3.64(-4.54%)
Dec 16, 2022 79.47 80.54 78.79 80.14 229,554 +0.64(+0.81%)
Dec 15, 2022 81.17 81.31 78.48 79.50 205,859 -2.34(-2.86%)
Dec 14, 2022 81.46 82.12 80.02 81.84 290,074 +0.13(+0.16%)
Dec 13, 2022 83.73 84.12 80.17 81.71 231,733 -0.03(-0.04%)
Dec 12, 2022 81.33 82.08 80.68 81.74 188,041 +0.22(+0.27%)
Dec 09, 2022 82.05 83.14 81.47 81.52 88,257 -1.05(-1.27%)
Dec 08, 2022 82.99 83.30 82.34 82.57 110,003 +0.32(+0.39%)
Dec 07, 2022 84.07 84.07 81.94 82.25 202,851 -0.09(-0.11%)
Dec 06, 2022 83.13 85.28 81.11 82.34 114,479 -1.22(-1.46%)
Dec 05, 2022 83.95 84.72 83.03 83.56 81,492 -0.81(-0.96%)
Dec 02, 2022 83.41 84.79 83.22 84.37 149,966 -0.06(-0.07%)
Dec 01, 2022 84.34 85.29 83.61 84.43 109,556 +0.11(+0.13%)
Nov 30, 2022 82.49 84.85 81.82 84.32 165,293 +1.87(+2.27%)
Nov 29, 2022 84.01 84.97 82.09 82.45 140,491 -1.56(-1.86%)
Nov 28, 2022 83.51 84.74 83.51 84.01 145,629 -0.19(-0.23%)
Nov 25, 2022 83.56 84.71 83.56 84.20 29,612 -0.04(-0.05%)
Nov 23, 2022 85.19 86.10 83.87 84.24 77,484 -1.50(-1.75%)
Nov 22, 2022 84.43 86.07 84.23 85.74 102,755 +1.22(+1.44%)
Nov 21, 2022 84.89 85.35 83.58 84.52 107,983 -1.01(-1.18%)
Nov 18, 2022 82.98 85.86 82.83 85.53 201,917 +2.95(+3.57%)
Nov 17, 2022 81.69 82.93 81.23 82.58 126,804 -0.16(-0.19%)
Nov 16, 2022 82.89 83.63 82.56 82.74 173,757 -0.95(-1.14%)
Nov 15, 2022 83.63 85.03 83.35 83.69 117,680 +1.15(+1.39%)
Nov 14, 2022 82.55 84.34 81.94 82.54 364,648 -1.16(-1.39%)
Nov 11, 2022 83.48 84.13 82.77 83.70 130,953 -0.03(-0.04%)
Nov 10, 2022 84.58 85.35 83.37 83.73 127,235 +1.92(+2.35%)
Nov 09, 2022 80.98 82.10 80.52 81.81 161,410 -0.28(-0.34%)
Nov 08, 2022 83.62 83.85 80.83 82.09 213,375 -1.02(-1.23%)
Nov 07, 2022 83.63 83.63 82.36 83.11 190,494 -0.13(-0.16%)
Nov 04, 2022 83.08 84.66 82.25 83.24 174,384 +0.74(+0.90%)
Nov 03, 2022 82.68 83.78 82.05 82.50 151,071 -1.21(-1.45%)
Nov 02, 2022 84.70 85.39 83.50 83.71 155,237 -1.25(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.