$20.43 -0.05 (%) WNS (Holdings) Shs Sponsored American Deposit Share Repr 1 Sh - NYSE

Nov. 28, 2014 | 01:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WNS historical data

Date Open High Low Close Volume
11/28/201420.4220.7420.4220.4324,726
11/26/201420.5020.9420.4120.4839,311
11/25/201420.0320.5720.0320.4485,869
11/24/201420.0020.0919.5620.02188,593
11/21/201419.9319.9819.7619.94106,788
11/20/201419.5520.0919.5319.8894,620
11/19/201419.7119.7919.3319.58178,982
11/18/201420.0820.1919.7519.7878,002
11/17/201420.4720.5519.7520.1198,107
11/14/201420.5620.6720.1120.5362,835
11/13/201420.4820.6620.2420.4752,171
11/12/201420.5120.8020.4920.4953,316
11/11/201420.5220.6720.2820.5115,331
11/10/201420.4020.7220.1920.5052,781
11/7/201420.6820.8420.4720.4779,175
11/6/201421.1221.3120.6320.7552,074
11/5/201421.3321.3321.0221.1640,284
11/4/201421.0621.4920.9721.1576,760
11/3/201420.2721.4420.2221.22221,589
10/31/201420.4420.6019.8420.21395,594
10/30/201420.3320.5719.5020.22126,059
10/29/201420.6020.7119.9520.37218,986
10/28/201420.2220.5120.0220.35191,016
10/27/201420.1820.6019.8020.27110,963
10/24/201420.3120.5320.0420.3132,569
10/23/201420.3520.6420.2220.2329,524
10/22/201420.5020.5620.1720.2362,838
10/21/201420.2620.5320.1220.4240,428
10/20/201420.2520.4320.1920.2140,166
10/17/201420.6920.7720.3420.34110,080
10/16/201421.3821.3819.9020.50103,377
10/15/201421.4521.7121.2121.3892,332
10/14/201421.8022.0321.5721.6969,521
10/13/201421.7022.0721.2421.8052,546
10/10/201421.7622.0121.6421.7546,829
10/9/201421.9022.2021.6521.8331,179
10/8/201421.8622.1521.4821.90106,184
10/7/201421.8622.1121.5921.9459,244
10/6/201422.3222.6121.9722.07110,184
10/3/201422.3922.6722.2722.3854,409
10/2/201422.4622.9221.9022.30140,480
10/1/201422.6622.6622.1822.4186,242
9/30/201421.6922.5121.6422.51233,643
9/29/201422.0522.1121.6421.7791,885
9/26/201422.4023.0122.2722.49199,300
9/25/201422.0722.4021.6922.20104,890
9/24/201421.6722.3121.3822.1999,137
9/23/201421.4921.8421.0321.79131,526
9/22/201422.1122.1121.5121.64234,960
9/19/201421.0922.2120.9022.10264,911
9/18/201420.8421.0020.6820.9728,051
9/17/201420.8621.0820.7520.7939,875
9/16/201420.5521.0020.5520.8375,077
9/15/201420.6020.9720.5020.5746,169
9/12/201420.2820.5720.0520.5077,061
9/11/201420.3120.4120.0220.2163,583
9/10/201420.3220.5020.0820.3594,432
9/9/201420.4120.4120.0420.2348,820
9/8/201420.4820.9420.1420.4856,203
9/5/201420.7520.9120.0420.5556,338
9/4/201420.9421.2520.3120.77117,923
9/3/201421.3721.3720.8720.9682,758
9/2/201420.7121.3720.1921.00129,740
8/29/201419.7920.7719.5820.6367,322
8/28/201419.8520.0019.6719.8045,535
8/27/201419.8020.0019.5219.9841,291
8/26/201419.5319.6819.1219.6053,472
8/25/201419.8119.8919.5019.6122,512
8/22/201419.9619.9719.3119.7927,391
8/21/201419.9819.9919.6419.9122,451
8/20/201419.7219.9619.4019.8825,539
8/19/201419.6219.9419.4219.7928,032
8/18/201419.4919.7419.3019.6715,082
8/15/201419.5719.6219.3519.3714,631
8/14/201419.3419.6119.2919.4618,874
8/13/201419.3319.5119.2319.4640,315
8/12/201419.3619.4019.1519.3651,637
8/11/201419.4319.6519.2019.4261,316
8/8/201419.0419.4518.9319.4131,245
8/7/201419.1019.3018.6618.9392,256
8/6/201419.4519.4619.1719.1946,623
8/5/201419.4019.5119.2019.4681,038
8/4/201419.3019.5019.2219.4382,998
8/1/201420.1420.3419.3319.4276,646
7/31/201420.6620.6720.1220.1573,350
7/30/201419.8520.8019.8420.77135,689
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center