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

Wns Ltd ADR (NY: WNS )

40.17 -1.83 (-4.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2009 5.320 5.700 5.010 5.200 26,948 +0.12(+2.36%)
Mar 30, 2009 4.650 5.130 4.530 5.080 10,710 -0.01(-0.20%)
Mar 26, 2009 4.970 5.290 4.970 5.090 11,100 +0.20(+4.09%)
Mar 25, 2009 4.800 5.000 4.800 4.890 2,141 +0.04(+0.82%)
Mar 24, 2009 5.040 5.040 4.760 4.850 13,328 -0.18(-3.58%)
Mar 23, 2009 4.440 5.220 4.440 5.030 77,162 +0.53(+11.78%)
Mar 20, 2009 4.230 4.500 4.100 4.500 158,311 +0.35(+8.43%)
Mar 19, 2009 4.420 4.420 4.150 4.150 1,700 -0.14(-3.26%)
Mar 18, 2009 4.040 4.500 3.990 4.290 157,332 +0.29(+7.25%)
Mar 17, 2009 3.370 4.000 3.370 4.000 24,879 +0.68(+20.48%)
Mar 16, 2009 3.900 4.000 3.100 3.320 47,598 -0.48(-12.63%)
Mar 13, 2009 4.020 4.210 3.760 3.800 0 -0.26(-6.40%)
Mar 12, 2009 3.750 4.150 3.490 4.060 27,080 +0.36(+9.73%)
Mar 11, 2009 4.140 4.380 3.700 3.700 71,300 -0.43(-10.41%)
Mar 10, 2009 4.130 4.240 4.000 4.130 35,430 +0.10(+2.61%)
Mar 09, 2009 4.000 4.050 3.930 4.025 13,800 -0.02(-0.62%)
Mar 06, 2009 3.700 4.360 3.480 4.050 0 +0.30(+8.00%)
Mar 05, 2009 3.510 3.949 3.500 3.750 14,400 +0.16(+4.46%)
Mar 04, 2009 3.550 3.650 3.400 3.590 18,600 -0.01(-0.28%)
Mar 02, 2009 4.132 4.180 3.590 3.600 36,305 -0.65(-15.29%)
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%)
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.