Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wns Ltd ADR (NY: WNS )

50.98 -0.83 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 11.58 12.10 11.58 12.10 7,952 +0.39(+3.33%)
Nov 29, 2010 11.23 11.71 11.22 11.71 34,796 +0.49(+4.37%)
Nov 26, 2010 10.78 11.22 10.73 11.22 13,539 +0.32(+2.94%)
Nov 24, 2010 10.55 10.90 10.90 10.90 24,785 +0.36(+3.42%)
Nov 23, 2010 10.60 10.62 10.43 10.54 6,850 +0.04(+0.38%)
Nov 22, 2010 10.42 10.54 10.42 10.50 14,822 +0.13(+1.25%)
Nov 19, 2010 10.70 10.70 10.37 10.37 21,240 -0.15(-1.43%)
Nov 18, 2010 10.49 10.74 10.45 10.52 15,700 +0.06(+0.57%)
Nov 17, 2010 10.65 10.65 10.35 10.46 5,400 -0.24(-2.24%)
Nov 16, 2010 10.76 10.77 10.64 10.70 3,800 +0.00(+0.00%)
Nov 15, 2010 10.81 10.84 10.60 10.70 49,330 +0.00(+0.00%)
Nov 12, 2010 10.70 11.03 10.70 10.70 6,120 -0.02(-0.19%)
Nov 11, 2010 10.69 10.72 10.62 10.72 6,817 -0.01(-0.09%)
Nov 10, 2010 10.68 10.75 10.63 10.73 17,940 +0.10(+0.94%)
Nov 09, 2010 10.93 11.21 10.63 10.63 7,959 -0.16(-1.48%)
Nov 08, 2010 11.02 11.02 10.55 10.79 17,171 +0.02(+0.19%)
Nov 05, 2010 10.76 10.80 10.65 10.77 8,449 -0.02(-0.19%)
Nov 04, 2010 10.74 10.86 10.66 10.79 7,255 +0.04(+0.37%)
Nov 03, 2010 10.73 10.78 10.68 10.75 12,500 +0.00(+0.00%)
Nov 02, 2010 10.53 10.77 10.50 10.75 13,481 +0.32(+3.07%)
Nov 01, 2010 10.45 10.54 10.40 10.43 4,900 +0.01(+0.10%)
Oct 29, 2010 10.65 10.70 10.42 10.42 5,912 -0.23(-2.16%)
Oct 28, 2010 10.66 10.90 10.60 10.65 16,858 +0.05(+0.47%)
Oct 27, 2010 10.25 10.80 10.05 10.60 35,781 +0.54(+5.37%)
Oct 25, 2010 9.690 10.34 9.440 10.06 64,809 +0.31(+3.18%)
Oct 22, 2010 9.380 9.800 8.950 9.750 24,930 +0.31(+3.28%)
Oct 21, 2010 9.300 9.850 8.860 9.440 25,867 +0.14(+1.51%)
Oct 20, 2010 8.910 9.300 8.870 9.300 9,001 +0.29(+3.22%)
Oct 19, 2010 9.240 9.240 9.010 9.010 12,948 -0.32(-3.43%)
Oct 18, 2010 9.510 9.510 9.270 9.330 4,100 -0.29(-3.01%)
Oct 15, 2010 9.960 9.965 9.500 9.620 16,223 -0.42(-4.18%)
Oct 14, 2010 9.720 10.60 9.710 10.04 40,665 +0.37(+3.83%)
Oct 13, 2010 9.350 9.900 9.280 9.670 71,943 +0.38(+4.09%)
Oct 12, 2010 9.100 9.320 8.990 9.290 50,538 +0.21(+2.31%)
Oct 11, 2010 8.950 9.120 8.950 9.080 22,500 +0.11(+1.23%)
Oct 08, 2010 8.970 8.990 8.850 8.970 15,800 +0.04(+0.45%)
Oct 07, 2010 8.850 8.950 8.850 8.930 5,171 +0.01(+0.11%)
Oct 06, 2010 8.760 8.940 8.760 8.920 13,856 +0.08(+0.90%)
Oct 05, 2010 8.960 8.960 8.770 8.840 14,576 -0.14(-1.56%)
Oct 04, 2010 8.990 8.990 8.880 8.980 2,500 -0.06(-0.66%)
Oct 01, 2010 9.040 9.090 8.850 9.040 35,070 +0.12(+1.31%)
Sep 30, 2010 8.930 8.960 8.870 8.923 4,202 +0.02(+0.26%)
Sep 29, 2010 8.870 8.940 8.860 8.900 6,694 +0.00(+0.00%)
Sep 28, 2010 8.960 8.980 8.850 8.900 4,649 -0.10(-1.11%)
Sep 27, 2010 8.950 9.070 8.850 9.000 18,929 -0.09(-0.94%)
Sep 24, 2010 9.170 9.170 9.018 9.085 4,667 -0.12(-1.36%)
Sep 23, 2010 8.910 9.240 8.860 9.210 21,750 +0.29(+3.25%)
Sep 22, 2010 9.030 9.030 8.860 8.920 1,340 -0.08(-0.89%)
Sep 21, 2010 9.010 9.030 8.850 9.000 5,878 -0.10(-1.10%)
Sep 20, 2010 9.050 9.220 9.050 9.100 6,713 +0.10(+1.11%)
Sep 17, 2010 9.000 9.220 8.990 9.000 13,114 +0.00(+0.00%)
Sep 15, 2010 9.160 9.300 9.000 9.000 9,391 -0.10(-1.10%)
Sep 14, 2010 8.950 9.100 8.930 9.100 10,008 +0.16(+1.79%)
Sep 13, 2010 9.030 9.030 8.940 8.940 1,400 -0.11(-1.21%)
Sep 10, 2010 9.000 9.050 8.760 9.050 53,110 +0.14(+1.57%)
Sep 09, 2010 8.890 8.990 8.850 8.910 48,200 +0.06(+0.68%)
Sep 08, 2010 8.940 8.950 8.826 8.850 16,050 -0.13(-1.45%)
Sep 07, 2010 9.030 9.030 8.800 8.980 28,154 -0.01(-0.11%)
Sep 03, 2010 8.710 9.050 8.710 8.990 18,045 +0.23(+2.63%)
Sep 02, 2010 9.010 9.010 8.750 8.760 21,200 -0.29(-3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.