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 31, 2008 8.500 8.940 8.500 8.910 4,900 +0.52(+6.20%)
Oct 30, 2008 8.050 8.390 8.050 8.390 10,830 +0.25(+3.07%)
Oct 29, 2008 7.850 8.140 7.850 8.140 1,200 +0.38(+4.90%)
Oct 28, 2008 7.550 7.820 7.420 7.760 616,052 +0.26(+3.47%)
Oct 27, 2008 7.650 7.650 7.470 7.500 37,859 -0.21(-2.72%)
Oct 24, 2008 7.850 7.850 7.630 7.710 5,710 -0.27(-3.38%)
Oct 23, 2008 7.990 8.410 7.910 7.980 7,638 -0.02(-0.25%)
Oct 22, 2008 8.050 8.050 7.920 8.000 48,250 -0.23(-2.79%)
Oct 21, 2008 8.000 8.270 7.890 8.230 147,538 +0.07(+0.86%)
Oct 20, 2008 8.070 8.200 8.000 8.160 19,726 +0.28(+3.55%)
Oct 17, 2008 7.650 8.110 7.650 7.880 74,107 +0.15(+1.94%)
Oct 16, 2008 7.900 7.925 7.250 7.730 35,750 -0.10(-1.28%)
Oct 15, 2008 8.480 8.480 7.700 7.830 51,600 -0.67(-7.88%)
Oct 14, 2008 8.950 9.020 8.430 8.500 26,900 -0.34(-3.85%)
Oct 13, 2008 8.600 9.000 8.600 8.840 29,798 +0.29(+3.39%)
Oct 10, 2008 9.100 9.100 8.270 8.550 48,041 -0.72(-7.77%)
Oct 09, 2008 10.21 10.21 9.180 9.270 34,133 -0.83(-8.22%)
Oct 08, 2008 9.580 10.12 9.340 10.10 18,004 +0.38(+3.91%)
Oct 07, 2008 9.800 9.800 9.500 9.720 43,630 -0.07(-0.72%)
Oct 06, 2008 9.790 9.990 9.250 9.790 294,193 +0.00(+0.00%)
Oct 03, 2008 9.890 9.890 9.590 9.790 16,703 -0.01(-0.10%)
Oct 02, 2008 10.18 10.65 9.460 9.800 34,164 -0.21(-2.05%)
Oct 01, 2008 9.890 10.16 9.700 10.01 24,900 +0.16(+1.57%)
Sep 30, 2008 9.480 10.00 9.350 9.850 53,100 +0.51(+5.46%)
Sep 29, 2008 10.05 10.10 9.340 9.340 49,513 -0.90(-8.79%)
Sep 26, 2008 10.41 10.44 10.16 10.24 0 -0.30(-2.85%)
Sep 25, 2008 10.44 10.55 10.01 10.54 29,161 +0.04(+0.38%)
Sep 24, 2008 10.90 10.90 10.45 10.50 18,497 -0.30(-2.78%)
Sep 23, 2008 10.98 11.10 10.80 10.80 27,754 -0.16(-1.46%)
Sep 22, 2008 11.00 11.14 10.79 10.96 35,391 -0.04(-0.36%)
Sep 19, 2008 10.80 11.40 10.80 11.00 0 +0.25(+2.33%)
Sep 18, 2008 11.01 11.26 10.16 10.75 124,041 -0.26(-2.36%)
Sep 17, 2008 11.00 11.07 10.98 11.01 26,540 +0.01(+0.09%)
Sep 16, 2008 10.91 11.50 10.90 11.00 55,969 -0.12(-1.08%)
Sep 15, 2008 11.29 11.29 10.90 11.12 56,400 -0.15(-1.33%)
Sep 12, 2008 10.15 11.72 10.02 11.27 1,470,731 +1.01(+9.84%)
Sep 11, 2008 11.14 11.14 10.00 10.26 95,675 -0.99(-8.80%)
Sep 10, 2008 11.88 11.88 11.08 11.25 57,842 -0.53(-4.50%)
Sep 09, 2008 12.05 12.26 11.67 11.78 29,673 -0.27(-2.24%)
Sep 08, 2008 12.55 12.59 12.00 12.05 52,448 -0.40(-3.21%)
Sep 05, 2008 12.61 12.93 12.11 12.45 0 -0.35(-2.73%)
Sep 04, 2008 13.49 13.49 12.68 12.80 79,482 -0.29(-2.22%)
Sep 03, 2008 13.55 13.60 13.08 13.09 36,963 -0.36(-2.68%)
Sep 02, 2008 13.65 14.17 13.40 13.45 31,800 -0.14(-1.03%)
Aug 29, 2008 13.78 13.80 13.59 13.59 7,588 -0.15(-1.09%)
Aug 28, 2008 13.37 13.93 13.19 13.74 28,800 +0.48(+3.62%)
Aug 27, 2008 13.43 13.56 13.14 13.26 22,812 -0.15(-1.12%)
Aug 26, 2008 14.16 14.16 13.36 13.41 46,980 -0.29(-2.12%)
Aug 25, 2008 14.19 14.19 13.60 13.70 35,835 -0.30(-2.14%)
Aug 22, 2008 14.49 14.55 13.88 14.00 59,497 -0.44(-3.05%)
Aug 21, 2008 14.85 14.97 14.41 14.44 28,717 -0.56(-3.73%)
Aug 20, 2008 15.25 15.40 14.80 15.00 32,000 -0.09(-0.60%)
Aug 19, 2008 15.33 15.77 15.00 15.09 81,001 -0.31(-2.01%)
Aug 18, 2008 15.80 15.80 15.18 15.40 36,800 -0.56(-3.51%)
Aug 15, 2008 16.45 16.45 15.79 15.96 0 -0.28(-1.72%)
Aug 14, 2008 16.50 16.58 16.15 16.24 32,900 -0.76(-4.47%)
Aug 13, 2008 17.00 17.44 16.94 17.00 21,500 -0.08(-0.47%)
Aug 12, 2008 17.22 17.25 16.95 17.08 6,810 -0.21(-1.21%)
Aug 11, 2008 17.00 17.57 16.88 17.29 60,678 +0.30(+1.77%)
Aug 08, 2008 16.71 17.05 16.60 16.99 35,676 -0.01(-0.06%)
Aug 07, 2008 17.15 17.15 16.72 17.00 22,605 -0.10(-0.58%)
Aug 06, 2008 17.10 17.35 16.94 17.10 10,240 +0.13(+0.77%)
Aug 05, 2008 16.69 17.25 16.97 16.97 87,406 +0.18(+1.07%)
Aug 04, 2008 17.51 17.51 16.47 16.79 11,510 -0.56(-3.23%)
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.