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 (%)
May 24, 2011 9.360 9.510 9.360 9.450 4,093 +0.12(+1.29%)
May 23, 2011 9.300 9.330 9.300 9.330 10,695 +0.02(+0.21%)
May 20, 2011 9.490 9.520 9.300 9.310 8,860 -0.11(-1.17%)
May 19, 2011 9.330 9.420 9.300 9.420 13,100 +0.09(+0.96%)
May 18, 2011 9.310 9.350 9.300 9.330 33,920 +0.00(+0.00%)
May 17, 2011 9.430 9.470 9.330 9.330 2,584 -0.13(-1.37%)
May 16, 2011 9.520 9.570 9.460 9.460 1,600 -0.08(-0.84%)
May 13, 2011 9.500 9.560 9.360 9.540 7,674 -0.07(-0.73%)
May 12, 2011 9.330 9.790 9.320 9.610 24,229 +0.16(+1.69%)
May 11, 2011 9.665 9.665 9.450 9.450 2,000 -0.22(-2.28%)
May 10, 2011 9.640 9.770 9.400 9.670 16,962 +0.01(+0.10%)
May 09, 2011 9.710 9.860 9.510 9.660 10,451 -0.10(-1.02%)
May 06, 2011 9.740 9.942 9.606 9.760 38,193 -0.04(-0.41%)
May 05, 2011 10.09 10.16 9.800 9.800 6,011 -0.25(-2.49%)
May 04, 2011 10.02 10.05 10.02 10.05 1,200 -0.06(-0.59%)
May 03, 2011 10.16 10.20 10.08 10.11 1,350 -0.08(-0.79%)
May 02, 2011 10.18 10.20 10.18 10.19 3,120 +0.08(+0.79%)
Apr 29, 2011 10.12 10.26 10.05 10.11 7,480 -0.00(-0.04%)
Apr 28, 2011 10.14 10.32 10.05 10.11 20,900 -0.03(-0.26%)
Apr 27, 2011 10.15 10.35 10.00 10.14 21,575 +0.06(+0.60%)
Apr 26, 2011 10.14 10.26 10.08 10.08 4,600 -0.06(-0.59%)
Apr 25, 2011 9.950 10.40 9.950 10.14 16,371 +0.27(+2.74%)
Apr 21, 2011 10.15 10.15 9.810 9.870 37,420 -0.23(-2.28%)
Apr 20, 2011 9.820 10.41 9.820 10.10 46,300 +0.33(+3.38%)
Apr 19, 2011 10.00 10.53 9.680 9.770 50,489 -0.22(-2.20%)
Apr 18, 2011 10.07 10.12 9.920 9.990 1,900 -0.21(-2.06%)
Apr 15, 2011 9.750 10.53 9.750 10.20 30,645 +0.30(+3.03%)
Apr 14, 2011 10.07 10.42 9.800 9.900 18,025 -0.21(-2.08%)
Apr 13, 2011 10.11 10.18 10.09 10.11 2,550 +0.10(+1.00%)
Apr 12, 2011 10.24 10.24 9.800 10.01 20,735 -0.29(-2.79%)
Apr 11, 2011 10.14 10.58 10.14 10.30 20,282 +0.24(+2.36%)
Apr 08, 2011 10.04 10.24 9.870 10.06 21,650 +0.20(+2.03%)
Apr 07, 2011 10.09 10.24 9.850 9.860 5,375 -0.14(-1.40%)
Apr 06, 2011 9.780 10.00 9.780 10.00 2,977 +0.20(+2.04%)
Apr 05, 2011 9.960 9.980 9.610 9.800 20,100 -0.20(-2.00%)
Apr 04, 2011 10.36 10.36 9.970 10.00 32,570 -0.42(-4.03%)
Apr 01, 2011 10.51 10.68 10.28 10.42 18,299 -0.13(-1.23%)
Mar 31, 2011 10.41 10.62 10.17 10.55 30,425 +0.18(+1.74%)
Mar 30, 2011 10.27 10.52 10.27 10.37 3,050 +0.14(+1.37%)
Mar 29, 2011 10.15 10.34 10.00 10.23 5,830 +0.05(+0.49%)
Mar 28, 2011 10.15 10.26 10.15 10.18 1,000 -0.01(-0.10%)
Mar 25, 2011 10.21 10.26 10.17 10.19 1,100 -0.05(-0.49%)
Mar 24, 2011 10.16 10.35 10.15 10.24 2,325 +0.09(+0.89%)
Mar 23, 2011 10.45 10.97 10.06 10.15 24,914 -0.35(-3.33%)
Mar 21, 2011 10.50 10.50 10.50 10.50 0 -0.27(-2.51%)
Mar 18, 2011 10.73 10.83 10.46 10.77 6,981 +0.07(+0.63%)
Mar 17, 2011 10.43 10.95 10.40 10.70 12,400 +0.25(+2.42%)
Mar 16, 2011 10.40 10.47 10.17 10.45 23,583 +0.00(+0.00%)
Mar 15, 2011 10.04 10.45 10.04 10.45 17,350 -0.05(-0.48%)
Mar 14, 2011 10.60 10.79 10.03 10.50 21,202 -0.01(-0.10%)
Mar 11, 2011 10.33 10.75 10.33 10.51 7,800 +0.19(+1.84%)
Mar 10, 2011 10.01 10.42 9.850 10.32 20,262 +0.28(+2.83%)
Mar 09, 2011 9.890 10.08 9.890 10.04 10,200 +0.10(+1.05%)
Mar 08, 2011 9.880 10.17 9.830 9.932 15,060 +0.00(+0.02%)
Mar 07, 2011 10.07 10.07 9.910 9.930 900 -0.14(-1.39%)
Mar 03, 2011 10.07 10.07 10.07 10.07 0 -0.07(-0.69%)
Mar 02, 2011 10.45 10.92 10.14 10.14 17,000 -0.26(-2.50%)
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.