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 (%)
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%)
May 01, 2009 8.120 8.431 7.950 8.408 2,780 +0.11(+1.30%)
Apr 30, 2009 8.440 8.440 8.150 8.300 14,953 +0.19(+2.34%)
Apr 29, 2009 8.140 8.430 7.600 8.110 32,118 -0.23(-2.76%)
Apr 28, 2009 8.620 8.750 8.140 8.340 49,240 -0.46(-5.23%)
Apr 27, 2009 8.610 8.850 8.470 8.800 24,750 +0.13(+1.50%)
Apr 24, 2009 8.000 8.820 7.850 8.670 60,184 +0.78(+9.86%)
Apr 23, 2009 7.600 8.170 7.550 7.892 23,925 +0.45(+6.08%)
Apr 22, 2009 7.430 7.470 7.270 7.440 25,600 -0.12(-1.59%)
Apr 21, 2009 6.725 7.610 6.490 7.560 53,418 +0.78(+11.50%)
Apr 20, 2009 7.150 7.150 6.710 6.780 7,024 -0.57(-7.76%)
Apr 17, 2009 6.940 7.350 6.710 7.350 16,840 +0.30(+4.26%)
Apr 16, 2009 7.050 7.170 6.530 7.050 39,814 +0.05(+0.71%)
Apr 15, 2009 7.080 7.150 6.680 7.000 15,975 -0.05(-0.71%)
Apr 14, 2009 7.480 7.520 6.500 7.050 41,542 -0.39(-5.24%)
Apr 13, 2009 8.760 8.811 7.440 7.440 42,182 -1.57(-17.43%)
Apr 09, 2009 8.720 9.800 8.670 9.010 140,994 +0.65(+7.78%)
Apr 08, 2009 7.500 8.500 7.480 8.360 63,706 +0.99(+13.43%)
Apr 07, 2009 6.950 7.470 6.380 7.370 45,942 +0.39(+5.59%)
Apr 06, 2009 6.600 7.110 5.840 6.980 39,712 +0.46(+7.06%)
Apr 03, 2009 6.560 6.610 6.180 6.520 7,254 -0.04(-0.61%)
Apr 02, 2009 5.760 7.400 5.100 6.560 37,928 +1.05(+19.06%)
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.