$30.09 +0.22 (%) WNS (Holdings) Shs Sponsored American Deposit Share Repr 1 Sh - New York Stock Exchange, Inc.

May. 27, 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
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
3/1/201628.5029.4528.3929.45154,106
2/29/201628.3628.7327.9428.50125,819
2/26/201628.3028.3327.4728.33109,296
2/25/201627.6028.1127.2528.1184,340
2/24/201627.3427.6827.0027.48106,015
2/23/201626.9028.3526.9027.6365,734
2/22/201628.2128.6527.9428.09111,774
2/19/201627.0028.2126.7928.21128,183
2/18/201626.9927.6426.9827.05103,940
2/17/201626.9927.2426.4726.99120,805
2/16/201627.0827.0826.2326.69114,711
2/12/201627.0028.0726.7926.90212,968
2/11/201625.3126.6625.0926.53197,552
2/10/201626.1126.2225.6225.6997,820
2/9/201625.8226.6625.0125.96132,007
2/8/201627.1027.1026.0526.3198,565
2/5/201628.5228.5227.5627.75102,332
2/4/201629.1229.1228.3428.49112,539
2/3/201629.7930.2228.9629.17148,919
2/2/201628.9829.7528.9829.63257,420
2/1/201628.5529.3628.1329.18130,065
1/29/201628.4629.0928.0228.69146,270
1/28/201628.3028.8228.0128.25137,261
1/27/201628.7628.9127.9628.06135,396
1/26/201629.1329.1828.5828.79134,689
1/25/201628.8729.2928.8429.14114,707
1/22/201630.1430.1428.8629.24132,035
1/21/201628.8130.0728.7229.63357,957
1/20/201628.4829.2728.2028.77242,725
1/19/201628.3529.1728.0929.05337,324
1/15/201626.2927.7926.2527.54225,378
1/14/201628.7530.0027.3127.44434,760
1/13/201627.2727.2726.0126.14265,336
1/12/201627.9627.9626.9327.20243,018
1/11/201628.8429.2127.5727.69140,875
1/8/201628.3828.9427.8228.49246,199
1/7/201628.1828.6227.6228.35162,068
1/6/201629.3929.5728.6528.72150,582
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center