WNS - WNS (Holdings) Limited

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 21, 2019 54.77 56.18 54.64 55.22 55.22 122,800
May 20, 2019 54.50 55.10 54.26 54.37 54.37 74,700
May 17, 2019 54.35 54.75 53.98 54.44 54.44 75,300
May 16, 2019 54.32 54.95 54.32 54.60 54.60 83,400
May 15, 2019 53.98 54.60 53.71 54.20 54.20 49,300
May 14, 2019 53.84 54.57 53.75 54.25 54.25 91,300
May 13, 2019 53.91 54.11 52.96 53.55 53.55 92,400
May 10, 2019 54.57 55.01 54.03 54.73 54.73 134,900
May 09, 2019 54.72 54.87 53.87 54.62 54.62 104,700
May 08, 2019 54.48 55.28 54.05 55.03 55.03 77,600
May 07, 2019 56.80 56.84 53.85 54.59 54.59 233,100
May 06, 2019 56.03 57.44 55.72 56.97 56.97 120,200
May 03, 2019 57.00 57.19 56.27 56.82 56.82 98,800
May 02, 2019 56.73 57.52 56.08 56.32 56.32 123,200
May 01, 2019 57.31 57.56 56.37 57.16 57.16 91,600
Apr 30, 2019 56.81 57.25 56.41 57.15 57.15 115,000
Apr 29, 2019 56.22 57.16 56.11 56.66 56.66 105,600
Apr 26, 2019 56.75 57.02 56.01 56.24 56.24 103,700
Apr 25, 2019 57.29 57.46 56.01 56.59 56.59 134,200
Apr 24, 2019 56.05 56.74 55.66 56.43 56.43 84,300
Apr 23, 2019 56.63 56.89 55.04 55.72 55.72 205,300
Apr 22, 2019 56.45 57.09 56.16 56.57 56.57 151,800
Apr 18, 2019 55.83 56.70 55.46 56.31 56.31 154,300
Apr 17, 2019 54.59 55.93 53.83 55.86 55.86 179,600
Apr 16, 2019 54.44 54.70 53.85 54.61 54.61 118,000
Apr 15, 2019 54.36 54.36 53.96 54.13 54.13 41,100
Apr 12, 2019 53.68 54.61 53.40 54.46 54.46 52,900
Apr 11, 2019 54.06 54.07 53.58 53.79 53.79 54,300
Apr 10, 2019 53.86 54.28 53.67 53.98 53.98 97,500
Apr 09, 2019 54.15 54.15 53.55 53.80 53.80 53,500
Apr 08, 2019 54.38 54.65 53.97 54.13 54.13 84,400
Apr 05, 2019 54.26 54.49 54.16 54.45 54.45 40,100
Apr 04, 2019 54.58 54.65 53.75 54.36 54.36 107,000
Apr 03, 2019 53.82 54.65 53.02 54.55 54.55 83,300
Apr 02, 2019 53.93 53.93 52.99 53.42 53.42 93,400
Apr 01, 2019 53.83 54.07 52.81 53.41 53.41 138,600
Mar 29, 2019 54.33 54.33 53.08 53.27 53.27 114,600
Mar 28, 2019 52.77 54.05 52.77 53.93 53.93 195,700
Mar 27, 2019 53.81 54.00 52.17 52.70 52.70 79,600
Mar 26, 2019 52.59 53.91 52.16 53.90 53.90 169,400
Mar 25, 2019 52.73 52.85 52.06 52.29 52.29 32,200
Mar 22, 2019 53.32 53.49 52.71 52.74 52.74 96,100
Mar 21, 2019 52.68 53.67 52.58 53.56 53.56 66,500
Mar 20, 2019 52.86 53.37 52.41 52.81 52.81 133,000
Mar 19, 2019 53.11 53.22 52.64 52.89 52.89 60,000
Mar 18, 2019 52.84 53.30 52.68 52.97 52.97 109,400
Mar 15, 2019 52.39 53.06 52.39 52.76 52.76 63,900
Mar 14, 2019 52.20 52.69 51.93 52.33 52.33 96,400
Mar 13, 2019 52.85 53.28 52.25 52.27 52.27 80,800
Mar 12, 2019 52.30 52.87 52.03 52.85 52.85 117,100
Mar 11, 2019 52.26 52.67 51.72 52.05 52.05 128,600
Mar 08, 2019 51.97 52.68 51.74 52.17 52.17 48,700
Mar 07, 2019 52.38 52.67 51.50 52.18 52.18 123,800
Mar 06, 2019 53.05 53.14 52.11 52.18 52.18 127,400
Mar 05, 2019 53.03 53.61 52.80 53.10 53.10 71,900
Mar 04, 2019 53.54 53.98 52.80 53.13 53.13 60,200
Mar 01, 2019 52.97 53.56 52.22 53.49 53.49 185,000
Feb 28, 2019 52.70 52.91 52.26 52.80 52.80 108,300
Feb 27, 2019 53.11 53.11 52.30 52.57 52.57 88,000
Feb 26, 2019 52.99 53.56 52.81 53.01 53.01 133,600
Feb 25, 2019 53.46 53.48 52.86 53.10 53.10 86,800
Feb 22, 2019 53.36 53.46 52.83 53.18 53.18 107,600
Feb 21, 2019 53.77 54.03 53.12 53.29 53.29 155,900
Feb 20, 2019 53.72 54.49 53.48 53.99 53.99 177,300
Feb 19, 2019 53.41 53.65 52.74 53.61 53.61 93,200
Feb 15, 2019 52.85 53.72 52.76 53.43 53.43 200,600
Feb 14, 2019 52.30 52.99 52.30 52.81 52.81 234,100
Feb 13, 2019 52.81 53.00 52.07 52.57 52.57 329,300
Feb 12, 2019 51.48 52.91 51.38 52.81 52.81 260,600
Feb 11, 2019 51.70 51.70 51.06 51.24 51.24 179,900
Feb 08, 2019 51.16 51.90 51.01 51.68 51.68 108,800
Feb 07, 2019 51.00 51.51 51.00 51.26 51.26 130,000
Feb 06, 2019 50.70 51.35 50.49 51.21 51.21 91,300
Feb 05, 2019 50.00 50.67 49.79 50.62 50.62 119,400
Feb 04, 2019 49.25 50.00 48.73 50.00 50.00 129,900
Feb 01, 2019 49.03 49.34 48.85 49.16 49.16 170,600
Jan 31, 2019 48.70 49.38 48.64 48.79 48.79 206,900
Jan 30, 2019 49.09 49.37 48.42 48.81 48.81 151,600
Jan 29, 2019 48.49 48.85 48.05 48.71 48.71 235,100
Jan 28, 2019 49.27 49.27 48.08 48.62 48.62 162,700
Jan 25, 2019 48.42 49.59 48.42 49.37 49.37 238,500
Jan 24, 2019 47.54 48.27 47.54 48.22 48.22 171,400
Jan 23, 2019 47.13 48.23 47.05 47.40 47.40 290,300
Jan 22, 2019 45.79 47.24 45.25 47.03 47.03 381,900
Jan 18, 2019 45.85 47.45 45.30 45.65 45.65 894,800
Jan 17, 2019 49.00 50.90 44.37 45.26 45.26 512,700
Jan 16, 2019 45.36 45.36 44.58 44.75 44.75 186,600
Jan 15, 2019 45.10 45.88 44.95 45.36 45.36 316,300
Jan 14, 2019 45.09 45.48 44.72 45.03 45.03 205,700
Jan 11, 2019 45.04 45.90 44.53 44.95 44.95 270,900
Jan 10, 2019 44.03 45.14 43.63 45.00 45.00 193,900
Jan 09, 2019 43.82 44.44 43.36 44.34 44.34 155,900
Jan 08, 2019 42.86 43.72 42.66 43.59 43.59 132,000
Jan 07, 2019 41.66 42.97 41.40 42.58 42.58 203,700
Jan 04, 2019 39.92 41.90 39.82 41.68 41.68 148,500
Jan 03, 2019 40.55 40.80 39.24 39.51 39.51 358,000
Jan 02, 2019 40.73 41.35 40.39 41.10 41.10 96,300
Dec 31, 2018 41.22 41.42 40.35 41.26 41.26 187,800
Dec 28, 2018 40.54 41.43 39.81 40.98 40.98 129,500
Dec 27, 2018 40.35 40.74 39.56 40.48 40.48 138,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...