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

Wns Ltd ADR (NY: WNS )

49.67 +0.64 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 27, 2009 4.470 4.610 4.250 4.250 0 -0.15(-3.41%)
Feb 26, 2009 4.600 4.600 4.400 4.400 10,594 -0.16(-3.51%)
Feb 25, 2009 4.950 4.950 4.520 4.560 7,300 -0.46(-9.16%)
Feb 24, 2009 5.120 5.120 4.830 5.020 8,994 -0.08(-1.57%)
Feb 23, 2009 5.530 5.810 5.060 5.100 21,087 -0.36(-6.59%)
Feb 20, 2009 5.500 5.550 5.340 5.460 26,078 -0.30(-5.21%)
Feb 19, 2009 5.780 5.800 5.720 5.760 5,640 -0.03(-0.52%)
Feb 18, 2009 5.660 5.910 5.600 5.790 20,938 +0.03(+0.52%)
Feb 17, 2009 5.800 5.800 5.664 5.760 21,882 -0.08(-1.37%)
Feb 13, 2009 5.890 6.140 5.810 5.840 12,081 +0.08(+1.39%)
Feb 12, 2009 6.080 6.080 5.610 5.760 21,298 -0.25(-4.16%)
Feb 11, 2009 6.140 6.140 5.870 6.010 48,600 -0.32(-5.06%)
Feb 10, 2009 6.200 6.330 6.160 6.330 8,700 +0.09(+1.44%)
Feb 09, 2009 6.000 6.330 5.810 6.240 10,687 +0.29(+4.87%)
Feb 06, 2009 5.750 6.090 5.730 5.950 2,470,103 +0.11(+1.88%)
Feb 05, 2009 5.150 6.225 5.150 5.840 115,138 -0.36(-5.81%)
Feb 04, 2009 6.300 6.300 6.040 6.200 8,100 +0.05(+0.81%)
Feb 03, 2009 6.400 6.400 6.024 6.150 70,600 -0.21(-3.30%)
Feb 02, 2009 6.450 6.598 6.180 6.360 13,330 -0.14(-2.15%)
Jan 30, 2009 6.700 6.730 6.500 6.500 0 -0.26(-3.85%)
Jan 29, 2009 7.100 7.210 6.760 6.760 38,800 -0.34(-4.79%)
Jan 28, 2009 7.161 7.280 7.100 7.100 6,603 +0.05(+0.71%)
Jan 27, 2009 7.500 7.500 6.890 7.050 10,844 -0.56(-7.36%)
Jan 26, 2009 7.450 7.690 7.430 7.610 6,107 +0.04(+0.53%)
Jan 23, 2009 7.650 7.670 7.480 7.570 6,524 +0.02(+0.26%)
Jan 22, 2009 7.550 7.770 7.410 7.550 14,378 +0.04(+0.53%)
Jan 21, 2009 7.420 7.830 7.180 7.510 26,416 -0.09(-1.18%)
Jan 20, 2009 7.660 7.810 7.370 7.600 85,325 +0.05(+0.66%)
Jan 16, 2009 7.680 7.950 7.400 7.550 76,138 +0.00(+0.00%)
Jan 15, 2009 7.650 7.800 7.370 7.550 48,702 +0.05(+0.67%)
Jan 14, 2009 7.200 7.560 6.980 7.500 16,141 +0.40(+5.63%)
Jan 13, 2009 7.350 7.370 7.100 7.100 16,950 -0.16(-2.20%)
Jan 12, 2009 6.880 7.440 6.260 7.260 46,756 +0.38(+5.52%)
Jan 09, 2009 6.700 7.140 6.060 6.880 63,797 +0.98(+16.61%)
Jan 08, 2009 6.060 6.060 5.750 5.900 14,500 -0.11(-1.83%)
Jan 07, 2009 5.850 6.320 5.750 6.010 70,731 -0.19(-3.06%)
Jan 06, 2009 6.360 6.370 6.050 6.200 20,367 -0.10(-1.59%)
Jan 05, 2009 6.240 6.490 6.049 6.300 50,558 +0.06(+0.96%)
Jan 02, 2009 5.300 6.320 5.300 6.240 0 +0.99(+18.86%)
Jan 01, 2009 5.230 5.410 5.160 5.250 0 +0.00(+0.00%)
Dec 31, 2008 5.230 5.410 5.160 5.250 286,555 -0.04(-0.76%)
Dec 30, 2008 5.600 5.690 5.250 5.290 156,960 -0.36(-6.39%)
Dec 29, 2008 5.710 5.765 5.620 5.651 13,160 -0.05(-0.86%)
Dec 26, 2008 5.370 5.870 5.370 5.700 59,271 -0.16(-2.73%)
Dec 24, 2008 6.110 6.180 5.670 5.860 36,045 -0.29(-4.72%)
Dec 23, 2008 6.300 6.410 5.750 6.150 118,372 -0.15(-2.38%)
Dec 22, 2008 6.350 6.410 6.200 6.300 91,805 -0.01(-0.16%)
Dec 19, 2008 7.570 7.570 6.310 6.310 79,731 -0.71(-10.11%)
Dec 18, 2008 7.600 7.680 7.020 7.020 17,742 -0.54(-7.14%)
Dec 17, 2008 7.590 7.810 7.480 7.560 5,649 -0.17(-2.20%)
Dec 16, 2008 7.960 8.080 7.590 7.730 4,600 -0.22(-2.77%)
Dec 15, 2008 8.000 8.050 7.770 7.950 25,154 -0.04(-0.50%)
Dec 12, 2008 8.420 8.420 7.940 7.990 12,583 -0.51(-6.00%)
Dec 11, 2008 8.540 8.610 8.460 8.500 76,400 +0.00(+0.00%)
Dec 10, 2008 8.690 8.750 8.350 8.500 71,500 -0.02(-0.23%)
Dec 09, 2008 8.590 8.930 8.510 8.520 8,280 -0.10(-1.16%)
Dec 08, 2008 8.590 8.700 8.500 8.620 35,988 +0.13(+1.53%)
Dec 05, 2008 8.450 8.550 8.400 8.490 3,800 -0.10(-1.16%)
Dec 04, 2008 8.460 8.590 8.450 8.590 36,800 +0.08(+0.94%)
Dec 03, 2008 8.510 8.560 8.410 8.510 253,350 +0.00(+0.00%)
Dec 02, 2008 8.770 8.770 8.490 8.510 4,533 -0.24(-2.74%)
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.