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 (%)
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%)
Jun 01, 2009 8.610 8.960 8.270 8.290 56,834 -0.38(-4.38%)
May 29, 2009 8.000 8.940 7.700 8.670 32,570 +0.57(+7.04%)
May 28, 2009 7.850 8.150 7.610 8.100 17,166 +0.25(+3.18%)
May 27, 2009 8.140 8.150 7.850 7.850 22,265 -0.35(-4.27%)
May 26, 2009 8.357 8.450 8.190 8.200 13,960 -0.25(-2.96%)
May 22, 2009 8.800 8.800 8.240 8.450 8,330 -0.36(-4.09%)
May 21, 2009 8.590 9.660 8.580 8.810 45,718 -0.31(-3.40%)
May 20, 2009 8.850 9.200 8.680 9.120 23,498 +0.37(+4.23%)
May 19, 2009 8.720 8.950 8.660 8.750 15,900 +0.11(+1.27%)
May 18, 2009 8.600 9.150 8.600 8.640 41,866 +0.44(+5.37%)
May 15, 2009 8.250 8.310 8.090 8.200 6,894 -0.02(-0.24%)
May 14, 2009 8.215 8.390 8.180 8.220 14,276 -0.08(-0.96%)
May 13, 2009 8.260 8.360 8.020 8.300 32,721 +0.00(+0.00%)
May 12, 2009 8.547 8.547 8.200 8.300 9,900 -0.35(-4.05%)
May 11, 2009 10.40 10.40 8.635 8.650 84,098 -1.44(-14.27%)
May 08, 2009 10.17 10.37 9.822 10.09 36,805 -0.03(-0.30%)
May 07, 2009 8.880 10.28 8.810 10.12 83,764 +1.78(+21.34%)
May 06, 2009 8.200 8.360 7.970 8.340 17,957 +0.14(+1.71%)
May 05, 2009 8.250 8.274 7.850 8.200 20,250 -0.13(-1.56%)
May 04, 2009 8.250 8.520 8.059 8.330 11,596 -0.08(-0.93%)
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.