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: 4:10 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 (%)
Jul 30, 2010 8.960 9.200 8.740 8.960 19,700 -0.23(-2.50%)
Jul 29, 2010 9.550 9.650 9.120 9.190 7,588 -0.31(-3.26%)
Jul 28, 2010 9.600 9.630 9.420 9.500 4,485 -0.17(-1.76%)
Jul 27, 2010 9.620 9.720 9.150 9.670 21,307 +0.13(+1.36%)
Jul 26, 2010 9.445 9.890 9.440 9.540 16,084 +0.15(+1.60%)
Jul 23, 2010 9.450 9.450 9.200 9.390 3,400 +0.00(+0.00%)
Jul 22, 2010 9.000 9.500 8.610 9.390 24,920 +0.26(+2.85%)
Jul 21, 2010 9.210 9.560 8.930 9.130 104,173 -0.02(-0.23%)
Jul 20, 2010 9.360 9.390 8.930 9.151 22,205 -0.15(-1.60%)
Jul 19, 2010 9.800 9.800 9.080 9.300 25,341 -0.33(-3.43%)
Jul 16, 2010 9.630 9.900 9.510 9.630 19,600 -0.37(-3.70%)
Jul 15, 2010 9.920 10.04 9.820 10.00 41,234 -0.05(-0.50%)
Jul 14, 2010 10.03 10.43 9.950 10.05 15,800 -0.06(-0.59%)
Jul 13, 2010 10.01 10.14 9.910 10.11 29,292 +0.15(+1.51%)
Jul 12, 2010 10.15 10.28 9.960 9.960 12,885 -0.28(-2.73%)
Jul 09, 2010 10.24 10.51 10.04 10.24 68,221 -0.03(-0.29%)
Jul 08, 2010 10.25 10.38 10.01 10.27 19,098 +0.20(+1.99%)
Jul 07, 2010 9.600 10.08 9.600 10.07 7,915 +0.34(+3.49%)
Jul 06, 2010 10.11 10.15 9.630 9.730 16,935 -0.37(-3.66%)
Jul 02, 2010 10.10 10.24 9.990 10.10 10,165 -0.25(-2.42%)
Jul 01, 2010 11.92 11.92 10.23 10.35 46,584 -1.39(-11.84%)
Jun 30, 2010 11.92 12.25 11.74 11.74 25,365 -0.28(-2.33%)
Jun 29, 2010 11.77 12.03 11.40 12.02 35,907 +1.38(+12.97%)
Jun 25, 2010 10.64 10.67 10.23 10.64 6,200 +0.28(+2.70%)
Jun 24, 2010 10.40 10.40 10.28 10.36 1,620 +0.00(+0.00%)
Jun 23, 2010 10.50 10.60 10.33 10.36 6,959 -0.14(-1.33%)
Jun 22, 2010 10.64 10.75 10.49 10.50 6,357 -0.29(-2.69%)
Jun 21, 2010 12.27 12.27 10.63 10.79 43,996 -1.86(-14.70%)
Jun 18, 2010 12.65 12.75 10.33 12.65 114,223 +2.03(+19.11%)
Jun 17, 2010 10.71 10.71 10.62 10.62 1,900 -0.08(-0.75%)
Jun 16, 2010 10.70 10.75 10.62 10.70 16,100 -0.15(-1.38%)
Jun 15, 2010 10.42 11.00 10.42 10.85 12,927 +0.46(+4.43%)
Jun 14, 2010 10.33 10.40 10.20 10.39 5,200 -0.02(-0.19%)
Jun 11, 2010 10.14 10.41 9.940 10.41 10,800 +0.26(+2.56%)
Jun 10, 2010 9.990 10.15 9.620 10.15 15,327 +0.17(+1.70%)
Jun 09, 2010 10.32 10.37 9.850 9.980 22,000 -0.09(-0.89%)
Jun 08, 2010 9.990 10.40 9.960 10.07 21,440 -0.01(-0.10%)
Jun 07, 2010 10.06 10.41 10.01 10.08 19,631 -0.03(-0.30%)
Jun 04, 2010 10.11 10.41 9.890 10.11 35,478 -0.14(-1.37%)
Jun 03, 2010 10.34 10.63 10.01 10.25 35,005 -0.14(-1.35%)
Jun 02, 2010 10.59 10.85 10.38 10.39 60,155 -0.21(-1.98%)
Jun 01, 2010 10.86 11.00 10.47 10.60 28,041 -0.34(-3.11%)
May 28, 2010 10.94 11.00 10.70 10.94 11,700 -0.06(-0.55%)
May 27, 2010 11.21 11.21 10.70 11.00 17,048 +0.18(+1.66%)
May 26, 2010 10.95 11.08 10.82 10.82 19,048 -0.07(-0.64%)
May 25, 2010 10.88 10.89 10.49 10.89 52,760 +0.01(+0.09%)
May 24, 2010 11.00 11.06 10.85 10.88 16,950 -0.10(-0.91%)
May 21, 2010 11.08 11.75 10.60 10.98 40,490 -0.02(-0.18%)
May 20, 2010 11.10 11.45 10.95 11.00 68,873 -0.13(-1.17%)
May 19, 2010 10.95 11.39 10.95 11.13 35,647 +0.18(+1.64%)
May 18, 2010 11.00 11.46 10.88 10.95 56,996 -0.11(-0.99%)
May 17, 2010 10.64 11.34 10.64 11.06 39,875 +0.49(+4.64%)
May 14, 2010 10.57 10.59 9.780 10.57 28,568 +0.40(+3.93%)
May 13, 2010 10.63 10.63 10.02 10.17 41,306 -0.42(-3.97%)
May 12, 2010 10.60 10.68 10.40 10.59 29,204 -0.05(-0.47%)
May 11, 2010 10.76 10.78 10.58 10.64 21,249 -0.36(-3.27%)
May 10, 2010 10.95 11.02 10.95 11.00 18,413 +0.00(+0.00%)
May 07, 2010 11.00 11.24 10.96 11.00 51,900 -0.01(-0.09%)
May 06, 2010 11.03 11.55 11.00 11.01 41,190 -0.24(-2.13%)
May 05, 2010 11.55 11.56 11.15 11.25 27,287 -0.76(-6.33%)
May 04, 2010 12.18 12.18 12.00 12.01 69,304 -0.14(-1.15%)
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.