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 (%)
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%)
Dec 01, 2008 9.000 9.000 8.490 8.750 109,565 -0.25(-2.78%)
Nov 28, 2008 8.900 9.000 8.800 9.000 3,300 +0.30(+3.45%)
Nov 26, 2008 8.570 8.810 8.570 8.700 8,500 +0.15(+1.75%)
Nov 25, 2008 8.450 8.580 8.340 8.550 41,866 +0.29(+3.51%)
Nov 24, 2008 7.750 8.330 7.600 8.260 12,735 +0.26(+3.25%)
Nov 21, 2008 8.800 8.800 7.750 8.000 19,814 -0.55(-6.43%)
Nov 20, 2008 9.090 9.090 8.550 8.550 9,100 -0.45(-5.00%)
Nov 19, 2008 9.020 9.020 9.000 9.000 5,225 +0.03(+0.33%)
Nov 18, 2008 9.010 9.110 8.970 8.970 251,800 +0.01(+0.11%)
Nov 17, 2008 9.000 9.150 8.855 8.960 16,900 -0.04(-0.44%)
Nov 14, 2008 8.860 9.000 8.530 9.000 16,800 +0.07(+0.78%)
Nov 13, 2008 9.950 10.00 8.760 8.930 48,447 -0.53(-5.60%)
Nov 12, 2008 9.650 9.730 9.240 9.460 9,500 -0.13(-1.36%)
Nov 11, 2008 9.750 9.750 9.590 9.590 6,150 -0.28(-2.84%)
Nov 10, 2008 10.98 10.98 9.870 9.870 26,150 -0.28(-2.76%)
Nov 07, 2008 10.16 10.70 10.15 10.15 23,127 +0.01(+0.10%)
Nov 06, 2008 10.99 10.99 10.05 10.14 36,425 -0.89(-8.07%)
Nov 05, 2008 10.64 11.54 10.44 11.03 47,500 +0.39(+3.67%)
Nov 04, 2008 9.700 10.69 9.570 10.64 63,670 +0.94(+9.69%)
Nov 03, 2008 8.700 9.720 8.560 9.700 38,461 +0.79(+8.87%)
Oct 31, 2008 8.500 8.940 8.500 8.910 4,900 +0.52(+6.20%)
Oct 30, 2008 8.050 8.390 8.050 8.390 10,830 +0.25(+3.07%)
Oct 29, 2008 7.850 8.140 7.850 8.140 1,200 +0.38(+4.90%)
Oct 28, 2008 7.550 7.820 7.420 7.760 616,052 +0.26(+3.47%)
Oct 27, 2008 7.650 7.650 7.470 7.500 37,859 -0.21(-2.72%)
Oct 24, 2008 7.850 7.850 7.630 7.710 5,710 -0.27(-3.38%)
Oct 23, 2008 7.990 8.410 7.910 7.980 7,638 -0.02(-0.25%)
Oct 22, 2008 8.050 8.050 7.920 8.000 48,250 -0.23(-2.79%)
Oct 21, 2008 8.000 8.270 7.890 8.230 147,538 +0.07(+0.86%)
Oct 20, 2008 8.070 8.200 8.000 8.160 19,726 +0.28(+3.55%)
Oct 17, 2008 7.650 8.110 7.650 7.880 74,107 +0.15(+1.94%)
Oct 16, 2008 7.900 7.925 7.250 7.730 35,750 -0.10(-1.28%)
Oct 15, 2008 8.480 8.480 7.700 7.830 51,600 -0.67(-7.88%)
Oct 14, 2008 8.950 9.020 8.430 8.500 26,900 -0.34(-3.85%)
Oct 13, 2008 8.600 9.000 8.600 8.840 29,798 +0.29(+3.39%)
Oct 10, 2008 9.100 9.100 8.270 8.550 48,041 -0.72(-7.77%)
Oct 09, 2008 10.21 10.21 9.180 9.270 34,133 -0.83(-8.22%)
Oct 08, 2008 9.580 10.12 9.340 10.10 18,004 +0.38(+3.91%)
Oct 07, 2008 9.800 9.800 9.500 9.720 43,630 -0.07(-0.72%)
Oct 06, 2008 9.790 9.990 9.250 9.790 294,193 +0.00(+0.00%)
Oct 03, 2008 9.890 9.890 9.590 9.790 16,703 -0.01(-0.10%)
Oct 02, 2008 10.18 10.65 9.460 9.800 34,164 -0.21(-2.05%)
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.