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

Wns Ltd ADR (NY: WNS )

49.67 +0.64 (+1.31%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 29, 2011 10.12 10.26 10.05 10.11 7,480 -0.00(-0.04%)
Apr 28, 2011 10.14 10.32 10.05 10.11 20,900 -0.03(-0.26%)
Apr 27, 2011 10.15 10.35 10.00 10.14 21,575 +0.06(+0.60%)
Apr 26, 2011 10.14 10.26 10.08 10.08 4,600 -0.06(-0.59%)
Apr 25, 2011 9.950 10.40 9.950 10.14 16,371 +0.27(+2.74%)
Apr 21, 2011 10.15 10.15 9.810 9.870 37,420 -0.23(-2.28%)
Apr 20, 2011 9.820 10.41 9.820 10.10 46,300 +0.33(+3.38%)
Apr 19, 2011 10.00 10.53 9.680 9.770 50,489 -0.22(-2.20%)
Apr 18, 2011 10.07 10.12 9.920 9.990 1,900 -0.21(-2.06%)
Apr 15, 2011 9.750 10.53 9.750 10.20 30,645 +0.30(+3.03%)
Apr 14, 2011 10.07 10.42 9.800 9.900 18,025 -0.21(-2.08%)
Apr 13, 2011 10.11 10.18 10.09 10.11 2,550 +0.10(+1.00%)
Apr 12, 2011 10.24 10.24 9.800 10.01 20,735 -0.29(-2.79%)
Apr 11, 2011 10.14 10.58 10.14 10.30 20,282 +0.24(+2.36%)
Apr 08, 2011 10.04 10.24 9.870 10.06 21,650 +0.20(+2.03%)
Apr 07, 2011 10.09 10.24 9.850 9.860 5,375 -0.14(-1.40%)
Apr 06, 2011 9.780 10.00 9.780 10.00 2,977 +0.20(+2.04%)
Apr 05, 2011 9.960 9.980 9.610 9.800 20,100 -0.20(-2.00%)
Apr 04, 2011 10.36 10.36 9.970 10.00 32,570 -0.42(-4.03%)
Apr 01, 2011 10.51 10.68 10.28 10.42 18,299 -0.13(-1.23%)
Mar 31, 2011 10.41 10.62 10.17 10.55 30,425 +0.18(+1.74%)
Mar 30, 2011 10.27 10.52 10.27 10.37 3,050 +0.14(+1.37%)
Mar 29, 2011 10.15 10.34 10.00 10.23 5,830 +0.05(+0.49%)
Mar 28, 2011 10.15 10.26 10.15 10.18 1,000 -0.01(-0.10%)
Mar 25, 2011 10.21 10.26 10.17 10.19 1,100 -0.05(-0.49%)
Mar 24, 2011 10.16 10.35 10.15 10.24 2,325 +0.09(+0.89%)
Mar 23, 2011 10.45 10.97 10.06 10.15 24,914 -0.35(-3.33%)
Mar 21, 2011 10.50 10.50 10.50 10.50 0 -0.27(-2.51%)
Mar 18, 2011 10.73 10.83 10.46 10.77 6,981 +0.07(+0.63%)
Mar 17, 2011 10.43 10.95 10.40 10.70 12,400 +0.25(+2.42%)
Mar 16, 2011 10.40 10.47 10.17 10.45 23,583 +0.00(+0.00%)
Mar 15, 2011 10.04 10.45 10.04 10.45 17,350 -0.05(-0.48%)
Mar 14, 2011 10.60 10.79 10.03 10.50 21,202 -0.01(-0.10%)
Mar 11, 2011 10.33 10.75 10.33 10.51 7,800 +0.19(+1.84%)
Mar 10, 2011 10.01 10.42 9.850 10.32 20,262 +0.28(+2.83%)
Mar 09, 2011 9.890 10.08 9.890 10.04 10,200 +0.10(+1.05%)
Mar 08, 2011 9.880 10.17 9.830 9.932 15,060 +0.00(+0.02%)
Mar 07, 2011 10.07 10.07 9.910 9.930 900 -0.14(-1.39%)
Mar 03, 2011 10.07 10.07 10.07 10.07 0 -0.07(-0.69%)
Mar 02, 2011 10.45 10.92 10.14 10.14 17,000 -0.26(-2.50%)
Mar 01, 2011 9.990 10.43 9.990 10.40 23,129 +0.38(+3.79%)
Feb 28, 2011 10.27 10.34 10.00 10.02 5,079 -0.12(-1.18%)
Feb 25, 2011 10.22 10.22 10.14 10.14 1,080 -0.07(-0.69%)
Feb 24, 2011 10.41 10.41 10.17 10.21 8,475 -0.19(-1.83%)
Feb 23, 2011 10.19 10.42 9.950 10.40 28,179 +0.20(+1.96%)
Feb 22, 2011 10.03 10.21 9.870 10.20 14,600 +0.11(+1.09%)
Feb 18, 2011 10.04 10.30 9.700 10.09 23,838 +0.00(+0.00%)
Feb 17, 2011 10.10 10.43 9.960 10.09 28,633 -0.06(-0.59%)
Feb 16, 2011 10.15 10.15 10.08 10.15 1,775 +0.01(+0.10%)
Feb 15, 2011 10.25 10.29 10.12 10.14 2,650 +0.04(+0.40%)
Feb 14, 2011 10.31 10.60 10.10 10.10 17,953 -0.29(-2.79%)
Feb 11, 2011 10.27 10.74 10.11 10.39 27,918 +0.06(+0.58%)
Feb 10, 2011 11.16 11.20 10.33 10.33 12,065 -0.87(-7.77%)
Feb 09, 2011 10.97 11.20 10.97 11.20 2,300 +0.08(+0.72%)
Feb 07, 2011 10.90 11.12 11.12 11.12 3,400 -0.15(-1.33%)
Feb 04, 2011 11.29 11.29 11.21 11.27 1,700 +0.06(+0.54%)
Feb 03, 2011 11.35 11.35 11.21 11.21 1,900 -0.14(-1.23%)
Feb 02, 2011 10.64 11.36 10.64 11.35 6,536 +0.51(+4.70%)
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.