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

Wns Ltd ADR (NY: WNS )

51.33 +0.87 (+1.72%)
Streaming Delayed Price Updated: 9:56 AM EDT, May 14, 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 29, 2011 9.900 10.00 9.900 10.00 20,960 -0.17(-1.67%)
Jul 28, 2011 10.08 10.17 10.00 10.17 23,304 -0.09(-0.88%)
Jul 27, 2011 10.18 10.27 10.13 10.26 22,411 -0.20(-1.91%)
Jul 26, 2011 10.46 10.49 10.19 10.46 12,550 +0.00(+0.00%)
Jul 25, 2011 10.24 10.90 10.21 10.46 19,160 +0.23(+2.25%)
Jul 22, 2011 10.31 10.31 10.23 10.23 8,410 -0.44(-4.12%)
Jul 21, 2011 9.300 10.92 9.300 10.67 96,653 +1.36(+14.57%)
Jul 20, 2011 9.400 9.411 9.190 9.313 11,920 -0.07(-0.73%)
Jul 19, 2011 9.090 9.410 9.090 9.382 1,000 +0.38(+4.24%)
Jul 18, 2011 9.090 9.090 8.991 9.000 1,205 -0.10(-1.10%)
Jul 14, 2011 9.060 9.100 9.100 9.100 8,800 +0.01(+0.11%)
Jul 13, 2011 9.000 9.090 8.850 9.090 32,220 +0.09(+1.00%)
Jul 12, 2011 8.990 9.000 8.990 9.000 900 +0.06(+0.67%)
Jul 11, 2011 8.980 9.020 8.940 8.940 1,300 -0.08(-0.89%)
Jul 08, 2011 9.010 9.020 9.010 9.020 200 +0.02(+0.22%)
Jul 07, 2011 9.000 9.040 8.990 9.000 5,822 -0.09(-0.99%)
Jul 06, 2011 8.870 9.090 8.870 9.090 14,000 +0.22(+2.48%)
Jul 05, 2011 8.810 8.870 8.810 8.870 2,420 -0.15(-1.66%)
Jul 01, 2011 9.020 9.020 9.020 9.020 156 +0.02(+0.22%)
Jun 29, 2011 9.080 9.000 9.000 9.000 1,400 +0.00(+0.00%)
Jun 28, 2011 8.980 9.180 8.950 9.000 22,885 +0.02(+0.22%)
Jun 24, 2011 8.970 8.980 8.980 8.980 500 -0.02(-0.22%)
Jun 23, 2011 9.000 9.000 9.000 9.000 9,037 -0.03(-0.29%)
Jun 22, 2011 8.910 9.026 8.910 9.026 12,049 +0.15(+1.65%)
Jun 21, 2011 8.900 8.900 8.880 8.880 849 +0.00(+0.00%)
Jun 20, 2011 8.880 8.880 8.880 8.880 400 +0.01(+0.11%)
Jun 17, 2011 8.810 8.870 8.810 8.870 731 -0.02(-0.20%)
Jun 16, 2011 8.840 8.887 8.840 8.887 215 +0.08(+0.88%)
Jun 15, 2011 8.820 8.870 8.810 8.810 400 +0.02(+0.23%)
Jun 14, 2011 8.850 8.850 8.640 8.790 1,700 -0.06(-0.72%)
Jun 13, 2011 8.880 8.880 8.854 8.854 1,150 -0.06(-0.63%)
Jun 10, 2011 8.900 8.930 8.890 8.910 700 -0.03(-0.33%)
Jun 09, 2011 9.010 9.060 8.900 8.940 12,200 -0.06(-0.67%)
Jun 08, 2011 9.000 9.000 8.970 9.000 23,730 -0.00(-0.00%)
Jun 07, 2011 9.040 9.040 8.740 9.000 20,980 -0.02(-0.22%)
Jun 06, 2011 9.310 9.310 9.000 9.020 29,215 -0.31(-3.32%)
Jun 03, 2011 9.300 9.330 9.300 9.330 2,100 -0.12(-1.27%)
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%)
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.