Yahoo

Mail

Singapore markets closed

Straits Times Index
3,307.90
-6.15(-0.19%)
Nikkei
38,692.43
-254.50(-0.65%)
Hang Seng
19,323.32
+102.70(+0.53%)
FTSE 100
8,416.45
-7.75(-0.09%)
Bitcoin USD
70,177.30
-883.00(-1.24%)
CMC Crypto 200
1,527.02
+38.47(+2.59%)

WNS (Holdings) Limited (WNS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

51.60

-0.42

(-0.81%)

At close: 04:00PM EDT

51.60

0.00

(0.00%)

After hours:

05:53PM EDT

Time period:

21 May 2023 - 21 May 2024

Show:

Historical prices

Frequency:

Weekly

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 May 2024	51.83	52.05	51.10	51.60	51.60	302,802
20 May 2024	51.29	52.21	50.71	51.60	51.60	495,900
13 May 2024	49.96	52.47	49.09	51.69	51.69	2,100,300
06 May 2024	45.89	50.54	45.37	49.67	49.67	2,860,000
29 Apr 2024	40.45	46.28	40.02	45.16	45.16	2,991,100
22 Apr 2024	47.86	49.46	39.85	40.17	40.17	3,968,200
15 Apr 2024	50.97	51.08	45.09	47.85	47.85	1,772,700
08 Apr 2024	48.43	51.46	48.03	51.34	51.34	2,532,400
01 Apr 2024	50.24	51.98	46.89	48.54	48.54	2,441,800
25 Mar 2024	51.50	52.36	49.67	50.53	50.53	1,463,100
18 Mar 2024	52.53	55.05	51.30	51.52	51.52	1,360,200
11 Mar 2024	58.27	59.11	51.81	52.40	52.40	2,050,000
04 Mar 2024	59.36	59.55	56.32	58.78	58.78	1,234,100
26 Feb 2024	61.98	62.12	55.24	59.51	59.51	1,641,200
19 Feb 2024	58.88	62.42	58.75	61.70	61.70	2,009,400
12 Feb 2024	58.36	60.62	55.55	59.61	59.61	2,420,600
05 Feb 2024	61.09	61.69	57.12	58.19	58.19	2,215,000
29 Jan 2024	70.28	72.40	56.38	61.00	61.00	3,175,100
22 Jan 2024	68.00	72.57	67.90	70.43	70.43	1,621,100
15 Jan 2024	65.50	70.00	62.09	67.82	67.82	1,328,700
08 Jan 2024	62.69	66.28	61.12	65.97	65.97	940,400
01 Jan 2024	63.22	63.35	60.06	61.51	61.51	577,700
25 Dec 2023	63.67	65.49	62.62	63.20	63.20	773,700
18 Dec 2023	64.28	65.41	63.09	63.95	63.95	1,125,100
11 Dec 2023	60.72	65.69	60.13	63.74	63.74	1,480,100
04 Dec 2023	59.13	61.68	58.00	61.26	61.26	1,372,500
27 Nov 2023	58.24	60.17	57.88	59.15	59.15	1,562,000
20 Nov 2023	57.99	59.54	56.96	58.33	58.33	968,600
13 Nov 2023	56.00	59.18	55.84	58.41	58.41	1,207,000
06 Nov 2023	57.11	58.69	54.90	56.81	56.81	1,350,200
30 Oct 2023	53.78	57.72	52.14	56.87	56.87	1,412,200
23 Oct 2023	57.43	59.34	53.20	53.35	53.35	2,001,600
16 Oct 2023	68.27	70.96	51.84	56.88	56.88	3,582,100
09 Oct 2023	68.50	74.55	66.87	67.79	67.79	861,200
02 Oct 2023	68.10	71.06	66.36	68.66	68.66	874,000
25 Sept 2023	67.52	70.93	66.61	68.46	68.46	1,244,400
18 Sept 2023	64.92	68.84	64.61	67.61	67.61	967,200
11 Sept 2023	66.34	66.80	64.28	64.94	64.94	1,042,500
04 Sept 2023	65.81	66.82	64.21	66.02	66.02	699,600
28 Aug 2023	65.06	67.00	63.37	65.92	65.92	840,000
21 Aug 2023	62.37	65.06	62.29	64.33	64.33	570,700
14 Aug 2023	63.91	64.49	60.79	62.58	62.58	1,010,800
07 Aug 2023	67.45	67.80	62.29	64.46	64.46	2,056,900
31 Jul 2023	68.92	71.43	67.42	67.42	67.42	1,064,100
24 Jul 2023	71.52	75.12	67.74	68.62	68.62	1,412,800
17 Jul 2023	70.72	74.54	67.41	71.40	71.40	1,885,900
10 Jul 2023	73.33	74.08	67.34	70.92	70.92	2,011,800
03 Jul 2023	73.43	74.70	72.60	73.93	73.93	972,900
26 Jun 2023	67.79	74.25	67.42	73.72	73.72	2,489,600
19 Jun 2023	71.20	72.90	67.45	67.59	67.59	1,978,400
12 Jun 2023	74.57	76.48	71.40	71.63	71.63	1,555,300
05 Jun 2023	77.20	77.99	74.27	74.43	74.43	1,590,800
29 May 2023	79.80	80.27	77.00	78.13	78.13	1,823,700
22 May 2023	72.45	79.87	71.89	79.55	79.55	2,353,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Straits Times Index3,307.90-6.15(-0.19%)

Nikkei38,692.43-254.50(-0.65%)

Hang Seng19,323.32+102.70(+0.53%)

FTSE 1008,416.45-7.75(-0.09%)

Bitcoin USD70,177.30-883.00(-1.24%)

CMC Crypto 2001,527.02+38.47(+2.59%)

WNS (Holdings) Limited (WNS)

Straits Times Index
3,307.90
-6.15(-0.19%)

Nikkei
38,692.43
-254.50(-0.65%)

Hang Seng
19,323.32
+102.70(+0.53%)

FTSE 100
8,416.45
-7.75(-0.09%)

Bitcoin USD
70,177.30
-883.00(-1.24%)

CMC Crypto 200
1,527.02
+38.47(+2.59%)