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 (%)
Aug 31, 2009 14.70 15.05 14.66 15.01 56,357 -0.24(-1.57%)
Aug 28, 2009 15.15 15.56 14.79 15.25 29,468 +0.10(+0.66%)
Aug 27, 2009 14.93 15.15 14.64 15.15 14,956 -0.08(-0.55%)
Aug 26, 2009 15.44 15.56 15.10 15.23 25,745 -0.15(-0.95%)
Aug 25, 2009 15.12 15.39 14.74 15.38 30,515 +0.26(+1.72%)
Aug 24, 2009 15.78 15.81 14.78 15.12 30,664 -0.43(-2.75%)
Aug 21, 2009 15.30 16.00 15.14 15.55 90,067 +0.55(+3.65%)
Aug 20, 2009 14.49 15.00 14.16 15.00 16,090 +0.60(+4.17%)
Aug 19, 2009 14.49 14.50 14.30 14.40 2,560 -0.10(-0.69%)
Aug 18, 2009 14.22 14.60 14.11 14.50 9,731 +0.37(+2.62%)
Aug 17, 2009 14.29 14.29 13.81 14.13 10,249 -0.54(-3.68%)
Aug 14, 2009 14.60 14.97 14.26 14.67 33,860 +0.32(+2.23%)
Aug 13, 2009 13.90 14.37 13.77 14.35 15,137 +0.15(+1.06%)
Aug 12, 2009 13.86 14.37 13.86 14.20 5,339 +0.20(+1.43%)
Aug 11, 2009 14.06 14.43 13.87 14.00 16,469 -0.20(-1.41%)
Aug 10, 2009 15.50 15.50 13.69 14.20 70,468 -1.30(-8.39%)
Aug 07, 2009 12.60 15.83 12.60 15.50 259,356 +2.76(+21.66%)
Aug 06, 2009 13.04 13.07 12.62 12.74 8,212 -0.41(-3.12%)
Aug 05, 2009 12.63 13.20 12.63 13.15 69,824 +0.70(+5.62%)
Aug 04, 2009 11.95 12.50 11.06 12.45 23,100 +0.42(+3.49%)
Aug 03, 2009 12.75 12.77 12.03 12.03 8,516 -0.72(-5.65%)
Jul 31, 2009 12.81 12.93 12.75 12.75 8,146 -0.07(-0.55%)
Jul 30, 2009 13.01 13.01 12.71 12.82 7,966 -0.18(-1.38%)
Jul 29, 2009 13.00 13.13 12.61 13.00 14,744 -0.11(-0.84%)
Jul 28, 2009 12.35 13.30 12.35 13.11 11,992 +0.62(+4.96%)
Jul 27, 2009 12.67 12.67 12.15 12.49 7,347 -0.07(-0.56%)
Jul 24, 2009 13.15 13.15 12.05 12.56 14,309 -0.39(-3.01%)
Jul 23, 2009 12.93 13.39 12.20 12.95 18,190 +0.03(+0.23%)
Jul 22, 2009 12.78 13.10 12.65 12.92 76,657 -0.18(-1.37%)
Jul 21, 2009 11.34 13.10 11.19 13.10 175,233 +1.67(+14.61%)
Jul 20, 2009 10.80 11.45 10.41 11.43 98,614 +0.76(+7.12%)
Jul 17, 2009 10.21 10.67 9.990 10.67 13,226 +0.40(+3.89%)
Jul 16, 2009 10.03 10.35 10.03 10.27 28,384 +0.07(+0.69%)
Jul 15, 2009 9.910 10.47 9.850 10.20 8,368 +0.45(+4.62%)
Jul 14, 2009 9.770 9.940 9.600 9.750 8,740 -0.03(-0.30%)
Jul 13, 2009 9.420 9.779 9.420 9.779 12,973 +0.23(+2.40%)
Jul 10, 2009 8.890 9.550 8.890 9.550 19,988 +0.39(+4.26%)
Jul 09, 2009 8.800 9.300 8.500 9.160 14,705 +0.31(+3.50%)
Jul 08, 2009 8.800 8.875 8.600 8.850 8,131 +0.25(+2.91%)
Jul 07, 2009 8.500 8.670 8.500 8.600 3,800 -0.10(-1.15%)
Jul 06, 2009 8.740 8.740 8.390 8.700 8,847 -0.49(-5.33%)
Jul 02, 2009 9.150 9.270 9.110 9.190 6,923 +0.01(+0.11%)
Jul 01, 2009 9.050 9.220 9.050 9.180 45,138 +0.18(+2.00%)
Jun 30, 2009 9.170 9.170 8.390 9.000 53,767 -0.20(-2.17%)
Jun 29, 2009 8.820 9.450 8.640 9.200 29,862 +0.20(+2.22%)
Jun 26, 2009 8.360 9.000 8.250 9.000 12,993 +0.83(+10.16%)
Jun 25, 2009 8.090 8.320 8.000 8.170 2,330 +0.18(+2.25%)
Jun 24, 2009 7.936 8.140 7.884 7.990 2,130 +0.07(+0.88%)
Jun 23, 2009 7.970 7.970 7.740 7.920 4,946 -0.05(-0.63%)
Jun 22, 2009 8.280 8.320 7.960 7.970 2,900 -0.48(-5.68%)
Jun 19, 2009 8.630 8.630 8.280 8.450 2,100 -0.01(-0.12%)
Jun 18, 2009 8.950 9.290 8.460 8.460 19,550 -0.24(-2.76%)
Jun 17, 2009 7.950 9.000 7.800 8.700 28,205 +0.81(+10.27%)
Jun 16, 2009 7.710 8.040 7.570 7.890 5,873 +0.09(+1.15%)
Jun 15, 2009 7.880 8.140 7.400 7.800 23,633 -0.30(-3.70%)
Jun 12, 2009 8.190 8.300 8.040 8.100 32,120 -0.25(-2.99%)
Jun 11, 2009 8.300 8.660 8.160 8.350 667,163 +0.05(+0.60%)
Jun 10, 2009 8.070 8.850 8.070 8.300 22,890 +0.15(+1.84%)
Jun 09, 2009 8.230 8.320 8.020 8.150 32,676 -0.14(-1.69%)
Jun 08, 2009 8.340 8.470 8.230 8.290 35,040 -0.22(-2.59%)
Jun 05, 2009 8.360 8.810 8.250 8.510 15,628 +0.18(+2.16%)
Jun 04, 2009 8.200 8.470 8.172 8.330 30,633 +0.13(+1.59%)
Jun 03, 2009 8.350 8.370 8.120 8.200 1,946 -0.12(-1.44%)
Jun 02, 2009 8.110 8.530 8.110 8.320 11,050 +0.03(+0.36%)
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.