$27.42 +0.55 (%) WNS (Holdings) Shs Sponsored American Deposit Share Repr 1 Sh - NYSE

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

WNS historical data

Date Open High Low Close Volume
7/2/201526.8927.4526.4427.42155,157
7/1/201526.9427.0226.5726.87115,490
6/30/201526.6027.0826.3926.75174,723
6/29/201526.7227.0926.4126.43118,295
6/26/201527.1727.1826.8626.97194,465
6/25/201526.8127.1826.6327.15573,444
6/24/201527.2027.2126.7326.80125,280
6/23/201527.4027.4226.9427.31108,083
6/22/201526.9227.5526.7627.17115,283
6/19/201526.7027.2426.5826.80170,570
6/18/201526.7527.0626.6826.74101,532
6/17/201526.6726.9726.6726.76130,758
6/16/201526.3926.8126.2226.56121,188
6/15/201526.1826.4825.8226.4079,304
6/12/201526.0726.5726.0726.30116,188
6/11/201526.6526.8026.2726.36153,260
6/10/201526.7527.0126.5526.65120,684
6/9/201526.5426.9726.3226.70213,975
6/8/201526.7026.7726.4326.50136,880
6/5/201526.4126.8726.0326.7495,139
6/4/201526.3426.6025.9826.50356,764
6/3/201526.5526.7526.3726.5070,057
6/2/201526.5126.7426.3826.42101,858
6/1/201526.4126.7726.4126.73254,822
5/29/201526.4426.6626.2626.39241,892
5/28/201526.6326.7326.4426.53106,110
5/27/201526.3426.8726.2326.61127,020
5/26/201526.5826.7826.2726.40126,239
5/22/201526.8427.0526.4926.59109,176
5/21/201527.4227.5126.7926.84155,209
5/20/201527.8827.9327.3127.38128,062
5/19/201527.4627.9927.4027.80136,477
5/18/201526.8827.6126.7427.51118,854
5/15/201526.8727.1826.7927.09238,926
5/14/201526.0126.9125.9926.89208,175
5/13/201525.8626.0225.6325.97150,103
5/12/201525.5025.8825.2625.81162,838
5/11/201525.1525.4825.0225.2659,687
5/8/201525.1425.4124.8725.2380,083
5/7/201524.7025.1224.6424.97134,986
5/6/201524.5524.7724.2024.75217,407
5/5/201524.4024.5424.0224.5485,627
5/4/201524.3824.5124.2024.4155,617
5/1/201524.3124.4223.8524.36101,752
4/30/201524.0024.3823.8724.13142,054
4/29/201523.8424.2123.7223.98235,825
4/28/201524.3524.5023.8023.9086,647
4/27/201524.5024.5024.2024.42121,476
4/24/201524.5524.6524.1624.50143,289
4/23/201525.0925.0924.3224.51300,376
4/22/201524.4324.5824.1124.4258,453
4/21/201524.9624.9624.2224.4452,388
4/20/201524.9425.3924.7824.9453,647
4/17/201525.0525.1724.8825.05117,831
4/16/201524.9925.2124.7925.14255,514
4/15/201524.6824.9924.3224.91185,535
4/14/201524.2924.7824.2124.60306,967
4/13/201524.1324.3824.1324.29107,573
4/10/201523.7324.2423.5824.1496,320
4/9/201523.6023.9723.5523.7457,309
4/8/201523.5123.9123.2823.61132,257
4/7/201523.7923.8123.4723.4948,326
4/6/201523.8424.1523.5223.8363,982
4/2/201524.1524.3423.9023.9659,782
4/1/201524.3324.4023.7223.9540,536
3/31/201524.4924.6124.1024.3236,914
3/30/201524.5124.7524.3524.5971,883
3/27/201524.8524.8524.4424.5171,030
3/26/201524.9925.0424.6024.9159,060
3/25/201525.0025.3524.8525.05127,416
3/24/201525.3525.5924.9224.9789,754
3/23/201525.2525.7925.2525.37127,904
3/20/201524.8925.5024.8025.2557,120
3/19/201524.5224.9324.4824.7569,270
3/18/201524.4724.8724.3424.61138,419
3/17/201524.2724.4724.1224.4529,290
3/16/201524.3224.4923.9924.33145,215
3/13/201524.1424.6524.0424.2645,322
3/12/201524.0724.5523.9424.16153,304
3/11/201523.9524.3123.7524.14129,707
3/10/201524.3524.5823.8823.9890,218
3/9/201524.6824.9124.4324.4765,774
3/6/201525.0125.3524.4924.63121,928
3/5/201525.4725.9525.1625.18194,783
3/4/201525.6025.9725.2525.43407,632
3/3/201525.0025.7224.9025.66244,235
3/2/201524.5225.1724.3725.03221,099
2/27/201524.3724.9124.3524.4796,571
2/26/201524.0424.7423.9424.32183,906
2/25/201523.4823.9123.3623.87241,212
2/24/201523.4023.5923.2423.29185,962
2/23/201523.6423.7323.3523.40105,816
2/20/201523.5523.7423.3423.63125,369
2/19/201523.5023.7323.3423.5574,565
2/18/201523.9024.0123.3123.5073,891
2/17/201523.0123.8822.9823.75237,830
2/13/201522.7823.1722.7823.1280,376
2/12/201522.8523.0722.6322.7693,529
2/11/201522.9923.1522.5022.7681,653
2/10/201522.3723.0722.0923.00275,385
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!