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

Wns Ltd ADR (NY: WNS )

50.76 +1.09 (+2.18%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 13, 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 (%)
Apr 30, 2009 8.440 8.440 8.150 8.300 14,953 +0.19(+2.34%)
Apr 29, 2009 8.140 8.430 7.600 8.110 32,118 -0.23(-2.76%)
Apr 28, 2009 8.620 8.750 8.140 8.340 49,240 -0.46(-5.23%)
Apr 27, 2009 8.610 8.850 8.470 8.800 24,750 +0.13(+1.50%)
Apr 24, 2009 8.000 8.820 7.850 8.670 60,184 +0.78(+9.86%)
Apr 23, 2009 7.600 8.170 7.550 7.892 23,925 +0.45(+6.08%)
Apr 22, 2009 7.430 7.470 7.270 7.440 25,600 -0.12(-1.59%)
Apr 21, 2009 6.725 7.610 6.490 7.560 53,418 +0.78(+11.50%)
Apr 20, 2009 7.150 7.150 6.710 6.780 7,024 -0.57(-7.76%)
Apr 17, 2009 6.940 7.350 6.710 7.350 16,840 +0.30(+4.26%)
Apr 16, 2009 7.050 7.170 6.530 7.050 39,814 +0.05(+0.71%)
Apr 15, 2009 7.080 7.150 6.680 7.000 15,975 -0.05(-0.71%)
Apr 14, 2009 7.480 7.520 6.500 7.050 41,542 -0.39(-5.24%)
Apr 13, 2009 8.760 8.811 7.440 7.440 42,182 -1.57(-17.43%)
Apr 09, 2009 8.720 9.800 8.670 9.010 140,994 +0.65(+7.78%)
Apr 08, 2009 7.500 8.500 7.480 8.360 63,706 +0.99(+13.43%)
Apr 07, 2009 6.950 7.470 6.380 7.370 45,942 +0.39(+5.59%)
Apr 06, 2009 6.600 7.110 5.840 6.980 39,712 +0.46(+7.06%)
Apr 03, 2009 6.560 6.610 6.180 6.520 7,254 -0.04(-0.61%)
Apr 02, 2009 5.760 7.400 5.100 6.560 37,928 +1.05(+19.06%)
Apr 01, 2009 5.290 5.510 5.200 5.510 7,500 +0.31(+5.96%)
Mar 31, 2009 5.320 5.700 5.010 5.200 26,948 +0.12(+2.36%)
Mar 30, 2009 4.650 5.130 4.530 5.080 10,710 -0.01(-0.20%)
Mar 26, 2009 4.970 5.290 4.970 5.090 11,100 +0.20(+4.09%)
Mar 25, 2009 4.800 5.000 4.800 4.890 2,141 +0.04(+0.82%)
Mar 24, 2009 5.040 5.040 4.760 4.850 13,328 -0.18(-3.58%)
Mar 23, 2009 4.440 5.220 4.440 5.030 77,162 +0.53(+11.78%)
Mar 20, 2009 4.230 4.500 4.100 4.500 158,311 +0.35(+8.43%)
Mar 19, 2009 4.420 4.420 4.150 4.150 1,700 -0.14(-3.26%)
Mar 18, 2009 4.040 4.500 3.990 4.290 157,332 +0.29(+7.25%)
Mar 17, 2009 3.370 4.000 3.370 4.000 24,879 +0.68(+20.48%)
Mar 16, 2009 3.900 4.000 3.100 3.320 47,598 -0.48(-12.63%)
Mar 13, 2009 4.020 4.210 3.760 3.800 0 -0.26(-6.40%)
Mar 12, 2009 3.750 4.150 3.490 4.060 27,080 +0.36(+9.73%)
Mar 11, 2009 4.140 4.380 3.700 3.700 71,300 -0.43(-10.41%)
Mar 10, 2009 4.130 4.240 4.000 4.130 35,430 +0.10(+2.61%)
Mar 09, 2009 4.000 4.050 3.930 4.025 13,800 -0.02(-0.62%)
Mar 06, 2009 3.700 4.360 3.480 4.050 0 +0.30(+8.00%)
Mar 05, 2009 3.510 3.949 3.500 3.750 14,400 +0.16(+4.46%)
Mar 04, 2009 3.550 3.650 3.400 3.590 18,600 -0.01(-0.28%)
Mar 02, 2009 4.132 4.180 3.590 3.600 36,305 -0.65(-15.29%)
Feb 27, 2009 4.470 4.610 4.250 4.250 0 -0.15(-3.41%)
Feb 26, 2009 4.600 4.600 4.400 4.400 10,594 -0.16(-3.51%)
Feb 25, 2009 4.950 4.950 4.520 4.560 7,300 -0.46(-9.16%)
Feb 24, 2009 5.120 5.120 4.830 5.020 8,994 -0.08(-1.57%)
Feb 23, 2009 5.530 5.810 5.060 5.100 21,087 -0.36(-6.59%)
Feb 20, 2009 5.500 5.550 5.340 5.460 26,078 -0.30(-5.21%)
Feb 19, 2009 5.780 5.800 5.720 5.760 5,640 -0.03(-0.52%)
Feb 18, 2009 5.660 5.910 5.600 5.790 20,938 +0.03(+0.52%)
Feb 17, 2009 5.800 5.800 5.664 5.760 21,882 -0.08(-1.37%)
Feb 13, 2009 5.890 6.140 5.810 5.840 12,081 +0.08(+1.39%)
Feb 12, 2009 6.080 6.080 5.610 5.760 21,298 -0.25(-4.16%)
Feb 11, 2009 6.140 6.140 5.870 6.010 48,600 -0.32(-5.06%)
Feb 10, 2009 6.200 6.330 6.160 6.330 8,700 +0.09(+1.44%)
Feb 09, 2009 6.000 6.330 5.810 6.240 10,687 +0.29(+4.87%)
Feb 06, 2009 5.750 6.090 5.730 5.950 2,470,103 +0.11(+1.88%)
Feb 05, 2009 5.150 6.225 5.150 5.840 115,138 -0.36(-5.81%)
Feb 04, 2009 6.300 6.300 6.040 6.200 8,100 +0.05(+0.81%)
Feb 03, 2009 6.400 6.400 6.024 6.150 70,600 -0.21(-3.30%)
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.