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 (%)
Oct 29, 2010 10.65 10.70 10.42 10.42 5,912 -0.23(-2.16%)
Oct 28, 2010 10.66 10.90 10.60 10.65 16,858 +0.05(+0.47%)
Oct 27, 2010 10.25 10.80 10.05 10.60 35,781 +0.54(+5.37%)
Oct 25, 2010 9.690 10.34 9.440 10.06 64,809 +0.31(+3.18%)
Oct 22, 2010 9.380 9.800 8.950 9.750 24,930 +0.31(+3.28%)
Oct 21, 2010 9.300 9.850 8.860 9.440 25,867 +0.14(+1.51%)
Oct 20, 2010 8.910 9.300 8.870 9.300 9,001 +0.29(+3.22%)
Oct 19, 2010 9.240 9.240 9.010 9.010 12,948 -0.32(-3.43%)
Oct 18, 2010 9.510 9.510 9.270 9.330 4,100 -0.29(-3.01%)
Oct 15, 2010 9.960 9.965 9.500 9.620 16,223 -0.42(-4.18%)
Oct 14, 2010 9.720 10.60 9.710 10.04 40,665 +0.37(+3.83%)
Oct 13, 2010 9.350 9.900 9.280 9.670 71,943 +0.38(+4.09%)
Oct 12, 2010 9.100 9.320 8.990 9.290 50,538 +0.21(+2.31%)
Oct 11, 2010 8.950 9.120 8.950 9.080 22,500 +0.11(+1.23%)
Oct 08, 2010 8.970 8.990 8.850 8.970 15,800 +0.04(+0.45%)
Oct 07, 2010 8.850 8.950 8.850 8.930 5,171 +0.01(+0.11%)
Oct 06, 2010 8.760 8.940 8.760 8.920 13,856 +0.08(+0.90%)
Oct 05, 2010 8.960 8.960 8.770 8.840 14,576 -0.14(-1.56%)
Oct 04, 2010 8.990 8.990 8.880 8.980 2,500 -0.06(-0.66%)
Oct 01, 2010 9.040 9.090 8.850 9.040 35,070 +0.12(+1.31%)
Sep 30, 2010 8.930 8.960 8.870 8.923 4,202 +0.02(+0.26%)
Sep 29, 2010 8.870 8.940 8.860 8.900 6,694 +0.00(+0.00%)
Sep 28, 2010 8.960 8.980 8.850 8.900 4,649 -0.10(-1.11%)
Sep 27, 2010 8.950 9.070 8.850 9.000 18,929 -0.09(-0.94%)
Sep 24, 2010 9.170 9.170 9.018 9.085 4,667 -0.12(-1.36%)
Sep 23, 2010 8.910 9.240 8.860 9.210 21,750 +0.29(+3.25%)
Sep 22, 2010 9.030 9.030 8.860 8.920 1,340 -0.08(-0.89%)
Sep 21, 2010 9.010 9.030 8.850 9.000 5,878 -0.10(-1.10%)
Sep 20, 2010 9.050 9.220 9.050 9.100 6,713 +0.10(+1.11%)
Sep 17, 2010 9.000 9.220 8.990 9.000 13,114 +0.00(+0.00%)
Sep 15, 2010 9.160 9.300 9.000 9.000 9,391 -0.10(-1.10%)
Sep 14, 2010 8.950 9.100 8.930 9.100 10,008 +0.16(+1.79%)
Sep 13, 2010 9.030 9.030 8.940 8.940 1,400 -0.11(-1.21%)
Sep 10, 2010 9.000 9.050 8.760 9.050 53,110 +0.14(+1.57%)
Sep 09, 2010 8.890 8.990 8.850 8.910 48,200 +0.06(+0.68%)
Sep 08, 2010 8.940 8.950 8.826 8.850 16,050 -0.13(-1.45%)
Sep 07, 2010 9.030 9.030 8.800 8.980 28,154 -0.01(-0.11%)
Sep 03, 2010 8.710 9.050 8.710 8.990 18,045 +0.23(+2.63%)
Sep 02, 2010 9.010 9.010 8.750 8.760 21,200 -0.29(-3.20%)
Sep 01, 2010 9.040 9.050 8.990 9.050 6,063 -0.03(-0.33%)
Aug 31, 2010 9.050 9.080 8.970 9.080 12,400 +0.09(+1.00%)
Aug 30, 2010 9.070 9.100 8.960 8.990 3,703 -0.08(-0.88%)
Aug 27, 2010 9.070 9.100 8.990 9.070 10,157 +0.00(+0.00%)
Aug 26, 2010 8.990 9.070 8.990 9.070 6,650 +0.08(+0.89%)
Aug 25, 2010 9.040 9.050 8.940 8.990 7,350 -0.01(-0.11%)
Aug 24, 2010 8.990 9.010 8.990 9.000 5,908 +0.00(+0.00%)
Aug 23, 2010 9.230 9.230 8.990 9.000 20,605 +0.01(+0.11%)
Aug 20, 2010 8.610 9.000 8.610 8.990 26,475 +0.39(+4.53%)
Aug 19, 2010 8.610 8.630 8.560 8.600 7,382 -0.02(-0.23%)
Aug 18, 2010 8.880 8.880 8.590 8.620 4,300 -0.20(-2.27%)
Aug 17, 2010 9.050 9.050 8.820 8.820 4,620 -0.28(-3.08%)
Aug 16, 2010 8.890 9.150 8.830 9.100 11,820 +0.27(+3.06%)
Aug 13, 2010 8.830 9.030 8.460 8.830 24,951 +0.08(+0.91%)
Aug 12, 2010 8.990 9.010 8.730 8.750 8,900 -0.21(-2.34%)
Aug 11, 2010 9.000 9.040 8.890 8.960 1,500 -0.03(-0.33%)
Aug 10, 2010 9.000 9.000 8.900 8.990 3,900 -0.06(-0.66%)
Aug 09, 2010 8.910 9.400 8.870 9.050 23,420 +0.19(+2.14%)
Aug 06, 2010 8.860 9.140 8.850 8.860 14,150 -0.10(-1.12%)
Aug 05, 2010 9.000 9.050 8.900 8.960 6,150 -0.11(-1.21%)
Aug 04, 2010 9.100 9.120 8.820 9.070 16,400 +0.08(+0.89%)
Aug 03, 2010 9.000 13.35 8.960 8.990 35,520 +0.03(+0.33%)
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.