WNS (Holdings) Shs Sponsored American Deposit Share Repr 1 Sh $19.83

down -0.12


29/7/2014 04:02 PM  |  NYSE : WNS  
Industries : Diversified Services / Business Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WNS historical data

Date Open High Low Close Volume
7/29/201420.0120.0119.8119.8367,251
7/28/201419.7320.0719.7319.9566,670
7/25/201420.0020.0019.4419.73113,389
7/24/201420.1820.3719.9620.08123,551
7/23/201420.4320.4919.9920.33118,087
7/22/201420.4920.5020.1520.45154,265
7/21/201420.3820.7520.3820.47226,818
7/18/201420.5120.8019.9220.47206,460
7/17/201419.4620.9019.3520.28207,848
7/16/201418.9519.0118.8418.9446,868
7/15/201418.7819.0418.4918.8764,537
7/14/201418.1618.8918.1218.6651,166
7/11/201418.2118.4218.1418.1644,581
7/10/201417.9718.4017.8218.2640,916
7/9/201418.5118.8518.0218.1889,863
7/8/201418.9519.1318.5018.5045,647
7/7/201418.9919.0618.7718.9433,767
7/3/201418.9219.1018.7219.0723,845
7/2/201419.3219.3818.7018.9146,996
7/1/201419.3419.8519.2719.3297,293
6/30/201419.0019.2318.8519.18108,581
6/27/201418.7219.0018.5519.0058,360
6/26/201418.9018.9018.3818.8121,681
6/25/201418.8119.0918.6918.9450,288
6/24/201419.1019.1918.5518.80113,304
6/23/201419.0119.2118.8618.9987,598
6/20/201418.3218.9918.2018.99115,452
6/19/201418.1318.3917.9818.2840,903
6/18/201418.0018.4217.5518.1641,749
6/17/201418.2518.3917.9217.9680,174
6/16/201418.1418.5117.9718.2766,615
6/13/201417.9718.4017.7818.1160,535
6/12/201417.6218.1517.4017.9095,753
6/11/201417.6417.7017.5017.6062,138
6/10/201417.6317.8117.3717.7533,640
6/9/201417.7217.7317.5117.6144,111
6/6/201417.7417.9017.5817.6818,408
6/5/201417.5517.9017.4117.6233,032
6/4/201417.9017.9017.4117.56136,591
6/3/201417.8918.2517.8217.89137,815
6/2/201418.0318.3017.8517.89165,526
5/30/201417.8118.3817.6417.96104,135
5/29/201417.7417.9317.4517.8034,555
5/28/201417.9218.0017.7317.7346,823
5/27/201417.3917.9817.1117.89131,120
5/23/201417.5117.5117.1117.3140,794
5/22/201417.8117.9517.4817.5350,868
5/21/201417.9618.1417.8417.9131,338
5/20/201418.1318.1617.7117.9291,992
5/19/201418.2318.5718.0518.1996,857
5/16/201418.3918.3918.0018.2241,343
5/15/201418.4618.6518.0018.3331,187
5/14/201418.9118.9418.3018.4538,234
5/13/201419.0819.1718.7418.8854,488
5/12/201419.2519.3919.0819.1664,025
5/9/201418.9819.3218.8419.1474,215
5/8/201418.7819.2718.6118.9497,368
5/7/201418.6818.9318.5318.83116,152
5/6/201418.8018.8518.5318.6744,623
5/5/201418.7118.9118.6018.7955,966
5/2/201418.7918.8518.5718.75101,545
5/1/201418.6018.9118.5218.7481,083
4/30/201418.8919.1318.6018.6283,878
4/29/201419.3519.4419.0019.0198,136
4/28/201419.0019.5618.5719.27112,121
4/25/201418.8419.0718.8018.9060,963
4/24/201418.8519.1818.7118.8948,895
4/23/201418.9119.0218.5618.8073,061
4/22/201419.1619.2718.8518.9963,727
4/21/201418.8719.1718.6719.1075,490
4/17/201418.6918.9818.5118.8651,705
4/16/201418.0218.6717.9918.6664,130
4/15/201418.1518.1617.6218.0085,907
4/14/201417.9018.1917.8218.1651,000
4/11/201418.1018.1317.7717.8158,118
4/10/201419.0219.0418.1118.1578,613
4/9/201418.9519.1018.7118.8832,755
4/8/201418.9919.1718.6918.8564,746
4/7/201419.1719.3918.9719.03142,071
4/4/201419.5919.7219.0919.18108,794
4/3/201418.9419.5118.9019.44143,228
4/2/201418.6419.0018.3818.9796,822
4/1/201418.1018.7118.0018.62129,782
3/31/201418.2818.3518.0018.00187,332
3/28/201418.2118.3318.0418.1778,467
3/27/201418.3118.4017.9518.2072,071
3/26/201418.3818.5618.0818.2955,726
3/25/201418.4018.5718.2218.3576,749
3/24/201418.3718.6318.2418.36119,897
3/21/201418.3018.4918.1518.30144,683
3/20/201418.1118.3417.8918.1994,802
3/19/201418.4218.4718.0618.0696,483
3/18/201418.4818.5518.0318.4682,985
3/17/201418.7419.0018.4118.5679,209
3/14/201418.7319.0818.5918.6896,020
3/13/201419.2419.2418.7018.8263,865
3/12/201419.0519.3618.9519.2876,577
3/11/201419.6619.6619.0419.16141,270
3/10/201419.5619.9119.2819.66175,632
3/7/201419.6419.7819.3619.56153,695
Trading Center