WNS - WNS (Holdings) Limited

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
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
Dec 26, 2018 40.65 40.92 39.77 40.56 40.56 98,200
Dec 24, 2018 40.42 41.34 39.95 40.57 40.57 126,300
Dec 21, 2018 41.24 41.45 40.11 40.29 40.29 224,700
Dec 20, 2018 42.75 43.04 40.84 41.13 41.13 236,000
Dec 19, 2018 43.24 43.61 42.18 42.73 42.73 228,800
Dec 18, 2018 43.61 43.89 42.66 43.12 43.12 214,100
Dec 17, 2018 45.13 45.70 43.13 43.24 43.24 203,000
Dec 14, 2018 46.36 46.52 44.84 45.16 45.16 175,400
Dec 13, 2018 47.85 47.99 46.71 46.74 46.74 103,900
Dec 12, 2018 48.70 48.89 47.50 47.67 47.67 127,500
Dec 11, 2018 49.36 49.91 48.21 48.29 48.29 140,800
Dec 10, 2018 48.71 49.04 48.12 49.01 49.01 116,400
Dec 07, 2018 48.56 48.84 48.04 48.61 48.61 157,100
Dec 06, 2018 47.51 49.15 47.07 48.71 48.71 260,300
Dec 04, 2018 48.25 48.97 47.26 47.76 47.76 209,800
Dec 03, 2018 49.55 49.67 47.68 48.32 48.32 188,900
Nov 30, 2018 49.04 49.25 48.56 48.84 48.84 67,800
Nov 29, 2018 49.49 49.73 48.94 49.03 49.03 72,200
Nov 28, 2018 48.17 49.73 48.09 49.52 49.52 69,900
Nov 27, 2018 48.24 48.77 47.87 48.16 48.16 71,500
Nov 26, 2018 48.81 48.81 48.29 48.44 48.44 55,700
Nov 23, 2018 48.14 48.64 48.05 48.41 48.41 28,300
Nov 21, 2018 48.21 48.95 47.72 48.35 48.35 53,700
Nov 20, 2018 48.67 49.11 47.63 48.31 48.31 134,900
Nov 19, 2018 50.86 50.86 48.91 49.04 49.04 95,900
Nov 16, 2018 50.37 51.11 50.37 50.87 50.87 57,300
Nov 15, 2018 50.17 50.97 49.86 50.86 50.86 117,700
Nov 14, 2018 50.52 50.93 49.70 50.06 50.06 121,700
Nov 13, 2018 50.24 51.60 49.79 50.58 50.58 232,100
Nov 12, 2018 49.96 50.25 49.46 50.20 50.20 92,100
Nov 09, 2018 50.77 50.90 49.34 50.12 50.12 94,500
Nov 08, 2018 50.25 50.84 49.83 50.65 50.65 109,700
Nov 07, 2018 50.68 50.96 49.64 50.25 50.25 151,300
Nov 06, 2018 49.08 49.82 48.78 49.19 49.19 133,300
Nov 05, 2018 48.59 49.03 47.96 49.03 49.03 104,400
Nov 02, 2018 50.19 50.52 48.45 48.56 48.56 204,200
Nov 01, 2018 50.37 50.97 49.69 49.95 49.95 180,800
Oct 31, 2018 48.99 50.41 48.61 50.19 50.19 171,800
Oct 30, 2018 49.13 49.65 48.27 48.62 48.62 107,400
Oct 29, 2018 49.56 49.85 48.41 48.90 48.90 130,100
Oct 26, 2018 48.44 49.01 47.46 48.87 48.87 231,000
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...