$28.15 +0.27 (%) WNS (Holdings) Shs Sponsored American Deposit Share Repr 1 Sh - New York Stock Exchange, Inc.

Jul. 22, 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
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
7/13/201627.5427.9227.5427.65151,942
7/12/201627.3828.0027.3327.58360,864
7/11/201627.1527.4926.9527.45434,499
7/8/201626.2627.1126.0627.08207,893
7/7/201626.2426.4125.9826.01125,248
7/6/201626.7426.9526.0226.05164,591
7/5/201627.3927.9126.6826.86200,612
7/1/201626.8027.4326.8026.87231,120
6/30/201627.0027.6026.7427.00236,399
6/29/201626.4327.2426.1627.19264,007
6/28/201626.6726.6826.0526.23192,178
6/27/201627.6427.7526.2226.28457,562
6/24/201630.2430.4028.4328.53412,352
6/23/201631.6731.8031.3831.58224,045
6/22/201630.8431.5230.8431.48197,839
6/21/201630.5030.9629.9030.88147,299
6/20/201630.0630.7530.0630.60224,750
6/17/201630.0630.1829.4529.52172,303
6/16/201629.4630.2929.4030.19115,344
6/15/201629.4230.2129.2129.87152,710
6/14/201629.9230.1029.4529.47218,379
6/13/201630.0430.4629.8729.88112,383
6/10/201630.4530.8229.9730.31120,241
6/9/201630.5530.9730.5530.65130,377
6/8/201630.8631.0830.7330.7377,109
6/7/201630.6631.0730.6630.92106,139
6/6/201630.8731.1030.6430.84148,145
6/3/201630.5131.2030.2130.90242,913
6/2/201630.6731.0630.4730.64223,655
6/1/201630.1931.0930.0630.69238,869
5/31/201630.0730.5829.9930.50217,563
5/27/201629.7530.1828.6530.0999,765
5/26/201629.4930.0029.4929.87153,631
5/25/201629.8129.8129.4329.43153,926
5/24/201629.3029.6929.1729.51133,156
5/23/201629.2229.5329.0129.0481,501
5/20/201628.9829.4028.8929.34128,073
5/19/201628.8528.9628.5328.81149,367
5/18/201628.7429.4028.2028.93434,115
5/17/201629.8930.2628.7028.80305,441
5/16/201630.4230.5530.0630.07377,811
5/13/201630.3030.8830.1130.19134,139
5/12/201630.4130.7030.0030.40229,038
5/11/201630.2230.3729.9830.16119,876
5/10/201630.2930.5130.0430.48188,745
5/9/201630.3030.6330.1130.29221,713
5/6/201630.1730.4730.0130.40224,162
5/5/201630.9330.9930.1530.38145,403
5/4/201630.8831.0730.6230.82157,755
5/3/201631.8732.0831.0931.14276,770
5/2/201631.7732.0531.6131.99258,858
4/29/201632.6932.7131.4131.69180,553
4/28/201631.3731.8830.6831.17262,550
4/27/201631.1631.7931.1631.42145,455
4/26/201631.5431.7031.1931.21233,501
4/25/201631.6731.7731.3731.56135,864
4/22/201631.5031.8531.2431.58141,029
4/21/201631.9331.9831.5631.56125,936
4/20/201632.2532.4531.5831.5885,228
4/19/201632.2732.7032.2032.38291,748
4/18/201632.4032.6132.1832.18177,020
4/15/201632.0632.8232.0632.49145,428
4/14/201632.1532.4231.8632.0398,681
4/13/201632.2532.4531.1532.07483,269
4/12/201632.4632.5431.9932.16211,582
4/11/201632.2432.6832.0632.51214,105
4/8/201631.8732.2031.6032.19157,141
4/7/201631.4331.5930.8431.55129,351
4/6/201631.2531.5230.9831.29120,573
4/5/201631.3031.3430.8431.12163,756
4/4/201631.6531.7531.0331.26213,084
4/1/201630.5031.9530.2331.43182,937
3/31/201630.4531.0330.3730.64131,066
3/30/201630.2430.7229.6930.40160,855
3/29/201629.9530.4629.8229.98215,813
3/28/201629.9830.5129.5329.88106,306
3/24/201629.4529.9029.1729.8586,159
3/23/201630.0130.0129.4029.5280,158
3/22/201630.0430.6129.7929.9642,091
3/21/201629.8330.2929.6930.21103,919
3/18/201629.2530.3129.2129.90102,344
3/17/201628.7729.2928.5029.15153,441
3/16/201629.2529.3728.6628.79141,255
3/15/201628.9229.5928.9229.36143,747
3/14/201628.7029.4428.7029.2066,114
3/11/201629.0529.2928.7328.8279,680
3/10/201629.1629.4628.5728.5786,155
3/9/201628.9629.4228.7229.0257,969
3/8/201629.2029.2128.6228.91109,909
3/7/201629.3229.4629.0829.32131,407
3/4/201629.5129.5929.1829.4784,573
3/3/201629.2729.6128.6929.57154,695
3/2/201629.4529.9728.6929.65338,457
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center