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 29, 2012 10.99 11.18 10.98 11.01 314,443 +0.00(+0.00%)
Feb 28, 2012 10.90 11.03 10.88 11.01 36,460 +0.01(+0.09%)
Feb 27, 2012 10.86 11.04 10.83 11.00 76,003 +0.08(+0.73%)
Feb 24, 2012 11.00 11.07 10.80 10.92 59,024 +0.06(+0.60%)
Feb 23, 2012 10.93 10.98 10.75 10.86 127,156 -0.12(-1.05%)
Feb 22, 2012 11.00 11.25 10.87 10.97 126,245 +0.03(+0.27%)
Feb 21, 2012 11.33 11.33 10.93 10.94 130,212 -0.06(-0.55%)
Feb 17, 2012 10.83 11.19 10.83 11.00 100,255 -0.19(-1.70%)
Feb 16, 2012 10.67 11.35 10.60 11.19 201,837 +0.49(+4.58%)
Feb 15, 2012 10.87 11.06 10.50 10.70 144,381 -0.22(-2.01%)
Feb 14, 2012 10.49 11.05 10.21 10.92 176,005 +0.28(+2.63%)
Feb 13, 2012 10.50 10.80 10.40 10.64 240,203 +0.14(+1.33%)
Feb 10, 2012 9.860 10.84 9.860 10.50 3,074,576 +1.10(+11.70%)
Feb 09, 2012 9.350 9.550 9.130 9.400 34,950 +0.04(+0.43%)
Feb 08, 2012 9.210 9.450 9.170 9.360 22,100 +0.21(+2.30%)
Feb 07, 2012 9.040 9.160 9.030 9.150 12,194 +0.05(+0.55%)
Feb 06, 2012 9.030 9.199 9.030 9.100 3,367 +0.04(+0.44%)
Feb 03, 2012 8.940 9.110 8.940 9.060 3,513 +0.05(+0.55%)
Feb 02, 2012 9.580 9.580 8.900 9.010 12,332 -0.64(-6.63%)
Feb 01, 2012 9.670 9.670 9.650 9.650 1,230 -0.10(-1.03%)
Jan 31, 2012 9.690 9.750 9.690 9.750 1,324 +0.10(+1.04%)
Jan 30, 2012 9.610 9.678 9.500 9.650 295,132 +0.13(+1.37%)
Jan 27, 2012 9.660 9.660 9.520 9.520 1,490 -0.07(-0.73%)
Jan 26, 2012 9.560 9.630 9.560 9.590 704 -0.16(-1.64%)
Jan 25, 2012 9.510 9.750 9.440 9.750 7,820 +0.04(+0.41%)
Jan 24, 2012 9.700 9.730 9.680 9.710 800 +0.03(+0.31%)
Jan 23, 2012 9.780 9.820 9.520 9.680 1,001,711 -0.16(-1.63%)
Jan 20, 2012 9.864 9.864 9.840 9.840 1,000 -0.07(-0.71%)
Jan 19, 2012 9.930 9.995 9.910 9.910 1,120 -0.09(-0.90%)
Jan 18, 2012 10.17 10.17 9.970 10.00 2,000 +0.05(+0.50%)
Jan 17, 2012 10.12 10.12 9.800 9.950 11,251 +0.09(+0.91%)
Jan 13, 2012 9.910 10.00 9.770 9.860 4,500 -0.12(-1.20%)
Jan 12, 2012 9.750 10.09 9.750 9.980 6,100 +0.36(+3.74%)
Jan 11, 2012 10.00 10.08 9.520 9.620 80,380 -0.32(-3.22%)
Jan 10, 2012 9.370 10.25 9.360 9.940 49,396 +0.64(+6.88%)
Jan 09, 2012 8.910 9.340 8.860 9.300 23,862 +0.53(+6.04%)
Jan 06, 2012 8.510 8.825 8.490 8.770 27,300 +0.21(+2.45%)
Jan 05, 2012 8.960 8.960 8.560 8.560 1,587 -0.43(-4.78%)
Jan 04, 2012 8.930 9.160 8.850 8.990 1,876 +0.01(+0.11%)
Dec 30, 2011 9.270 9.270 8.910 8.980 3,320 -0.28(-3.02%)
Dec 29, 2011 9.420 9.420 9.260 9.260 200 -0.21(-2.20%)
Dec 28, 2011 9.660 9.660 9.380 9.468 1,212 -0.23(-2.34%)
Dec 27, 2011 9.710 9.760 9.680 9.695 1,196 -0.05(-0.56%)
Dec 23, 2011 10.00 10.00 9.750 9.750 1,766 -0.21(-2.11%)
Dec 21, 2011 9.500 9.960 9.490 9.960 40,320 +0.44(+4.62%)
Dec 20, 2011 9.750 9.760 9.400 9.520 21,345 +0.84(+9.68%)
Dec 19, 2011 8.550 9.000 8.540 8.680 33,808 +0.49(+5.98%)
Dec 16, 2011 8.190 8.250 7.990 8.190 36,270 +0.01(+0.12%)
Dec 15, 2011 8.160 8.290 7.820 8.180 22,312 +0.08(+0.99%)
Dec 14, 2011 8.100 8.200 7.820 8.100 59,346 -0.10(-1.22%)
Dec 13, 2011 9.250 9.250 8.160 8.200 13,764 -0.90(-9.89%)
Dec 12, 2011 10.03 10.04 9.030 9.100 26,894 -0.79(-7.99%)
Dec 08, 2011 10.32 9.890 9.890 9.890 17,200 -0.44(-4.26%)
Dec 07, 2011 10.48 10.48 10.15 10.33 2,550 -0.21(-1.99%)
Dec 06, 2011 10.88 10.88 10.50 10.54 2,013 -0.34(-3.13%)
Dec 05, 2011 11.67 11.67 10.39 10.88 14,474 -0.47(-4.14%)
Dec 02, 2011 11.50 11.58 11.23 11.35 6,500 -0.18(-1.56%)
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.