$25.26 -0.32 (%) WNS (Holdings) Shs Sponsored American Deposit Share Repr 1 Sh - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WNS historical data

Date Open High Low Close Volume
12/2/201625.5125.6625.1025.26142,718
12/1/201625.2325.8624.9225.58227,030
11/30/201625.4625.5424.8225.03418,830
11/29/201625.7026.1725.4925.50207,277
11/28/201625.8526.0925.5425.70224,029
11/25/201625.9326.2325.8226.0245,469
11/23/201625.9626.2725.6326.04182,968
11/22/201625.6226.0825.3026.06533,626
11/21/201625.9026.0925.4125.64356,473
11/18/201625.7825.9325.6325.8971,398
11/17/201626.2526.6925.6425.78267,040
11/16/201626.3026.5426.0526.25183,213
11/15/201625.7026.6025.7026.37194,498
11/14/201626.0726.0725.4125.79255,421
11/11/201625.5326.1225.4925.98453,727
11/10/201625.9426.0625.5225.70242,808
11/9/201626.4226.6025.7325.81209,809
11/8/201626.1626.8325.8326.67291,654
11/7/201626.4226.4626.0026.25271,927
11/4/201626.8226.8426.1226.14185,234
11/3/201627.2127.3226.7726.81173,010
11/2/201627.4827.5827.2427.25182,569
11/1/201627.4427.7327.4427.45232,913
10/31/201628.1528.1527.3427.50244,358
10/28/201628.0028.4228.0028.18247,560
10/27/201628.1628.2027.5028.00364,810
10/26/201628.1728.3728.1328.16221,289
10/25/201628.3928.5028.0628.20290,468
10/24/201628.5028.5428.1528.50286,594
10/21/201628.2428.7028.1728.50772,748
10/20/201627.7029.3927.5028.49753,178
10/19/201627.8028.0927.6427.69310,907
10/18/201628.0528.3127.8727.87185,673
10/17/201627.5627.9327.5427.75132,240
10/14/201627.6627.9227.4927.50161,584
10/13/201627.7827.7927.5327.54168,987
10/12/201627.4827.9627.4627.90196,270
10/11/201627.5328.4727.5127.59250,169
10/10/201627.5727.9127.4627.68202,153
10/7/201628.4028.4027.3027.52486,551
10/6/201628.9028.9028.3928.44165,920
10/5/201629.0829.1128.9328.9374,091
10/4/201629.4929.5228.6429.09260,938
10/3/201629.8430.0129.4229.52143,586
9/30/201629.6930.0129.6629.95172,655
9/29/201629.5930.1929.4629.69168,338
9/28/201629.6229.8129.4529.72166,353
9/27/201629.2530.0029.1229.49184,824
9/26/201629.4129.5429.2129.30235,360
9/23/201629.7229.8029.2229.45176,527
9/22/201629.8629.9229.6629.80127,114
9/21/201630.0630.1129.5029.55145,246
9/20/201629.6129.9729.6129.8088,245
9/19/201629.7429.9629.4729.50131,141
9/16/201629.5829.7429.3729.56124,109
9/15/201629.9630.2529.8029.83104,782
9/14/201629.8930.2629.7029.90125,500
9/13/201630.3930.4230.0030.00134,757
9/12/201630.1130.7229.8730.60166,435
9/9/201630.5930.6430.2330.32152,434
9/8/201630.6130.8830.4530.76292,290
9/7/201629.5330.7529.1930.61337,910
9/6/201629.2929.5029.0729.50227,022
9/2/201629.3629.5029.1829.23261,326
9/1/201629.4629.4829.1029.26156,521
8/31/201629.2229.5928.9329.33176,375
8/30/201629.7329.8829.0529.28218,498
8/29/201629.7029.9129.6529.7561,011
8/26/201629.6930.0029.5829.65182,175
8/25/201629.5329.8429.4029.61101,142
8/24/201629.5529.8129.3829.6384,016
8/23/201629.0029.6928.9729.65116,571
8/22/201628.8029.0928.7829.0754,947
8/19/201629.0929.1228.7928.97164,995
8/18/201628.9229.2228.7529.05149,822
8/17/201629.4229.4228.9328.9874,918
8/16/201629.9329.9329.3729.38123,273
8/15/201629.8530.1429.6429.90147,310
8/12/201629.5230.0029.2529.85174,637
8/11/201629.5129.8428.9229.50159,451
8/10/201629.5429.5429.1429.44141,438
8/9/201629.7129.8229.1429.45360,701
8/8/201629.1229.3828.9929.14132,318
8/5/201628.5629.1928.5629.11227,722
8/4/201628.2728.5628.1528.50260,549
8/3/201628.1328.4427.6128.37259,785
8/2/201628.3828.6027.8728.23210,567
8/1/201627.9428.7427.8428.50214,032
7/29/201628.1228.2927.9828.07525,473
7/28/201628.0028.2028.0028.03178,136
7/27/201628.1628.2428.0028.00110,903
7/26/201628.0028.4128.0028.14187,557
7/25/201628.1928.4527.9527.99288,653
7/22/201627.8328.5527.7028.15306,243
7/21/201627.7028.0827.4927.88789,641
7/20/201626.6728.1426.4527.93396,378
7/19/201626.4726.6126.2026.43687,794
7/18/201626.3326.6326.1426.49234,908
7/15/201626.7626.8926.2926.34314,447
7/14/201628.0628.1926.5126.64293,862
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center