WNS (Holdings) Shs Sponsored American Deposit Share Repr 1 Sh $18.99

down 0.00


22/4/2014 06:40 PM  |  NYSE : WNS  
Industries : Diversified Services / Business Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WNS historical data

Date Open High Low Close Volume
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
3/6/201419.7519.9219.3919.60111,000
3/5/201420.0420.1619.7619.7641,830
3/4/201420.5120.5719.5720.06218,782
3/3/201419.7419.7519.1419.5598,534
2/28/201420.3220.5119.8719.89122,997
2/27/201420.6820.7220.0720.40190,242
2/26/201419.8720.7619.8620.70157,410
2/25/201420.1220.3919.0120.13462,215
2/24/201420.2820.3419.9020.16168,650
2/21/201420.4320.6020.2020.2968,839
2/20/201421.1921.1920.1920.49116,047
2/19/201421.2521.4421.1521.24169,120
2/18/201421.3621.4721.1921.2456,945
2/14/201421.3521.5221.1321.2954,736
2/13/201421.2821.5021.2521.3465,614
2/12/201421.2221.4221.1221.34153,164
2/11/201421.2921.4121.0621.2571,919
2/10/201421.3621.4221.0521.3389,838
2/7/201421.1321.5720.9421.45166,738
2/6/201421.1521.4220.9721.2272,306
2/5/201420.7321.1020.2221.0697,352
2/4/201420.8721.2120.6120.86119,313
2/3/201421.4521.6120.7820.83128,751
1/31/201421.8621.8621.3021.5387,923
1/30/201422.2222.2821.8622.0561,870
1/29/201422.2022.2521.8522.0986,150
1/28/201422.1522.4321.6822.35148,826
1/27/201422.1922.3121.3822.08141,086
1/24/201422.3422.4422.1122.21165,861
1/23/201422.2222.4922.1022.47127,820
1/22/201422.0022.2421.8622.24125,527
1/21/201422.3022.3021.7721.94189,962
1/17/201422.0422.3521.8322.2587,600
1/16/201421.4422.5921.2622.10258,278
1/15/201421.9222.1920.8221.34226,878
1/14/201421.4421.7521.0021.101,504,820
1/13/201421.2521.5921.2521.4264,804
1/10/201421.4721.6321.1821.2767,109
1/9/201421.7121.7621.2021.4193,805
1/8/201421.7521.8121.6021.6848,016
1/7/201421.9921.9921.6521.7669,149
1/6/201421.7322.0021.6721.80136,962
1/3/201421.5921.7721.5021.6070,321
1/2/201421.8521.8521.0121.5281,231
12/31/201321.6922.0021.6021.9177,175
12/30/201321.6721.7321.5021.7157,915
12/27/201321.3321.6321.1421.6037,967
12/26/201321.3621.5421.1621.3530,570
12/24/201321.0921.3920.9421.3431,715
12/23/201320.8921.3720.6821.10142,829
12/20/201320.6421.0220.3120.8978,695
12/19/201320.5820.7820.4820.55121,002
12/18/201320.6020.8720.6020.65106,925
12/17/201320.2520.6620.2520.62126,021
12/16/201320.0720.2320.0020.1564,406
12/13/201320.0120.0819.8219.93152,044
12/12/201320.2020.2919.8819.9464,742
12/11/201320.2420.6820.0720.15421,191
12/10/201320.6020.6220.2420.25126,519
12/9/201320.6520.8820.4220.5888,090
12/6/201320.6320.8020.3120.7380,853
12/5/201320.8020.9320.3120.5187,688
12/4/201320.9521.0120.7120.8487,226
12/3/201320.3821.1920.1920.91136,077
12/2/201320.0120.5219.9920.46119,278
11/29/201320.3920.4620.0220.0212,490
11/27/201320.2320.3919.9520.3256,654
11/26/201319.9820.3519.6420.1696,675
Trading Center