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 (%)
Aug 31, 2012 10.40 10.50 10.27 10.38 41,249 -0.02(-0.19%)
Aug 30, 2012 10.36 10.43 10.26 10.40 45,657 -0.01(-0.10%)
Aug 29, 2012 10.32 10.47 10.32 10.41 28,931 +0.01(+0.10%)
Aug 27, 2012 10.50 10.56 10.36 10.40 41,075 -0.13(-1.23%)
Aug 24, 2012 10.43 10.55 10.43 10.53 9,090 +0.06(+0.57%)
Aug 23, 2012 10.55 10.60 10.45 10.47 57,972 -0.11(-1.04%)
Aug 22, 2012 10.50 10.70 10.45 10.58 18,709 +0.05(+0.47%)
Aug 21, 2012 10.35 10.69 10.35 10.53 35,136 +0.20(+1.94%)
Aug 20, 2012 10.20 10.35 10.19 10.33 20,564 +0.06(+0.58%)
Aug 17, 2012 10.01 10.35 10.01 10.27 12,011 +0.23(+2.29%)
Aug 16, 2012 10.03 10.25 9.960 10.04 36,580 -0.04(-0.40%)
Aug 15, 2012 9.960 10.11 9.914 10.08 2,658 +0.14(+1.41%)
Aug 14, 2012 10.14 10.14 9.870 9.940 45,065 -0.20(-1.97%)
Aug 13, 2012 10.35 10.35 9.730 10.14 40,976 -0.05(-0.49%)
Aug 10, 2012 10.38 10.53 9.913 10.19 42,695 -0.19(-1.83%)
Aug 09, 2012 10.40 10.47 10.27 10.38 13,616 +0.01(+0.10%)
Aug 08, 2012 10.29 10.41 10.24 10.37 11,301 +0.09(+0.88%)
Aug 07, 2012 9.990 10.44 9.955 10.28 16,688 +0.36(+3.63%)
Aug 06, 2012 9.590 9.950 9.590 9.920 128,378 +0.30(+3.12%)
Aug 03, 2012 9.540 9.660 9.390 9.620 143,593 +0.17(+1.80%)
Aug 02, 2012 9.440 9.670 9.410 9.450 37,529 +0.04(+0.43%)
Aug 01, 2012 9.660 9.870 9.320 9.410 48,917 -0.25(-2.59%)
Jul 31, 2012 9.560 9.690 9.490 9.660 21,805 +0.07(+0.73%)
Jul 30, 2012 9.530 9.690 9.360 9.590 37,821 +0.06(+0.63%)
Jul 27, 2012 9.330 9.560 9.270 9.530 75,466 +0.26(+2.80%)
Jul 26, 2012 10.34 10.44 9.250 9.270 110,606 -0.31(-3.24%)
Jul 25, 2012 9.650 9.706 9.490 9.580 57,515 -0.08(-0.83%)
Jul 24, 2012 9.750 9.780 9.600 9.660 109,208 -0.03(-0.31%)
Jul 23, 2012 9.650 9.950 9.650 9.690 41,742 +0.04(+0.41%)
Jul 20, 2012 9.560 9.740 9.560 9.650 83,619 +0.05(+0.52%)
Jul 19, 2012 9.510 9.800 9.490 9.600 198,160 +0.16(+1.69%)
Jul 18, 2012 9.480 9.690 9.250 9.440 2,074,915 -0.02(-0.21%)
Jul 17, 2012 9.620 9.720 9.070 9.460 24,500 -0.07(-0.73%)
Jul 16, 2012 10.00 10.10 9.520 9.530 67,636 -0.02(-0.21%)
Jul 13, 2012 9.890 9.920 9.410 9.550 129,245 -0.37(-3.73%)
Jul 12, 2012 9.990 10.03 9.900 9.920 50,259 -0.02(-0.20%)
Jul 11, 2012 9.570 10.26 9.550 9.940 67,514 +0.44(+4.63%)
Jul 10, 2012 9.770 9.770 9.490 9.500 24,511 -0.24(-2.46%)
Jul 09, 2012 9.600 9.790 9.600 9.740 11,253 +0.16(+1.67%)
Jul 06, 2012 9.730 9.760 9.530 9.580 19,850 -0.22(-2.24%)
Jul 05, 2012 9.900 10.00 9.720 9.800 48,536 -0.09(-0.91%)
Jul 03, 2012 9.640 9.960 9.570 9.890 75,489 +0.26(+2.70%)
Jul 02, 2012 9.700 9.980 9.490 9.630 55,223 -0.10(-1.03%)
Jun 29, 2012 9.420 9.960 9.350 9.730 93,636 +0.22(+2.31%)
Jun 28, 2012 9.510 9.560 9.280 9.510 359,183 +0.06(+0.63%)
Jun 27, 2012 9.300 9.600 9.290 9.450 47,165 +0.10(+1.07%)
Jun 26, 2012 9.480 9.480 9.190 9.350 81,863 -0.09(-0.95%)
Jun 25, 2012 9.330 9.515 9.330 9.440 14,095 +0.03(+0.32%)
Jun 22, 2012 9.360 9.500 9.160 9.410 166,698 +0.08(+0.86%)
Jun 21, 2012 9.220 9.545 9.220 9.330 121,834 +0.03(+0.32%)
Jun 20, 2012 9.280 9.470 9.180 9.300 68,334 -0.04(-0.43%)
Jun 19, 2012 9.440 9.500 9.230 9.340 102,604 -0.03(-0.32%)
Jun 18, 2012 9.560 9.660 9.130 9.370 112,230 -0.11(-1.16%)
Jun 15, 2012 9.840 10.29 9.380 9.480 99,642 -0.39(-3.95%)
Jun 14, 2012 10.00 10.01 9.590 9.870 67,905 -0.17(-1.69%)
Jun 13, 2012 10.40 10.48 10.02 10.04 17,422 -0.42(-4.02%)
Jun 12, 2012 10.43 10.53 10.34 10.46 15,867 +0.08(+0.77%)
Jun 11, 2012 10.78 10.84 10.22 10.38 30,527 -0.31(-2.90%)
Jun 08, 2012 10.83 10.93 10.56 10.69 106,349 -0.08(-0.74%)
Jun 07, 2012 10.54 10.95 10.54 10.77 32,707 +0.28(+2.67%)
Jun 06, 2012 10.50 10.63 10.20 10.49 53,970 +0.05(+0.48%)
Jun 05, 2012 10.53 10.81 10.26 10.44 72,503 -0.13(-1.23%)
Jun 04, 2012 10.62 10.85 10.33 10.57 33,797 -0.10(-0.94%)
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.