WNS - WNS (Holdings) Limited

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 15, 2019 59.86 59.94 58.96 59.25 59.25 102,700
Jul 12, 2019 59.35 60.15 58.65 59.88 59.88 225,400
Jul 11, 2019 59.27 59.41 58.35 58.96 58.96 181,900
Jul 10, 2019 59.14 59.79 58.72 59.11 59.11 153,500
Jul 09, 2019 59.22 59.38 58.82 58.96 58.96 89,700
Jul 08, 2019 59.91 59.91 59.03 59.34 59.34 90,300
Jul 05, 2019 59.71 59.77 58.78 59.68 59.68 120,200
Jul 03, 2019 60.00 60.48 59.63 59.79 59.79 51,800
Jul 02, 2019 59.00 59.92 58.89 59.92 59.92 173,200
Jul 01, 2019 59.76 59.80 58.78 58.98 58.98 282,500
Jun 28, 2019 59.18 59.63 59.09 59.20 59.20 114,800
Jun 27, 2019 59.19 59.36 58.98 58.98 58.98 140,700
Jun 26, 2019 58.77 59.33 58.04 58.88 58.88 212,900
Jun 25, 2019 58.17 59.10 58.01 58.67 58.67 149,000
Jun 24, 2019 58.64 59.21 58.10 58.14 58.14 116,800
Jun 21, 2019 58.93 59.37 58.08 58.70 58.70 210,400
Jun 20, 2019 59.65 59.65 58.76 58.79 58.79 231,500
Jun 19, 2019 59.06 59.32 58.86 59.10 59.10 100,400
Jun 18, 2019 59.05 59.37 58.63 58.86 58.86 81,100
Jun 17, 2019 58.00 59.20 58.00 58.88 58.88 83,000
Jun 14, 2019 58.12 59.00 58.00 58.08 58.08 119,400
Jun 13, 2019 58.80 58.80 58.13 58.20 58.20 121,300
Jun 12, 2019 58.80 59.05 58.50 58.55 58.55 134,100
Jun 11, 2019 58.60 59.27 58.05 58.78 58.78 200,900
Jun 10, 2019 59.37 59.37 58.27 58.32 58.32 123,500
Jun 07, 2019 58.30 59.86 58.30 58.76 58.76 156,100
Jun 06, 2019 56.77 58.27 56.62 58.06 58.06 234,900
Jun 05, 2019 56.20 56.89 55.93 56.66 56.66 181,900
Jun 04, 2019 55.94 56.44 55.62 56.03 56.03 164,800
Jun 03, 2019 55.28 56.25 55.13 55.62 55.62 175,400
May 31, 2019 54.86 56.12 54.70 55.34 55.34 164,500
May 30, 2019 55.25 56.43 55.25 55.43 55.43 194,500
May 29, 2019 55.41 55.90 54.86 55.07 55.07 107,300
May 28, 2019 56.37 57.00 55.45 55.60 55.60 148,200
May 24, 2019 56.39 56.88 56.21 56.31 56.31 145,000
May 23, 2019 56.32 56.94 55.98 56.22 56.22 135,800
May 22, 2019 55.15 57.03 55.15 56.66 56.66 149,800
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...