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

Wns Ltd ADR (NY: WNS )

51.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 29, 2011 9.080 9.000 9.000 9.000 1,400 +0.00(+0.00%)
Jun 28, 2011 8.980 9.180 8.950 9.000 22,885 +0.02(+0.22%)
Jun 24, 2011 8.970 8.980 8.980 8.980 500 -0.02(-0.22%)
Jun 23, 2011 9.000 9.000 9.000 9.000 9,037 -0.03(-0.29%)
Jun 22, 2011 8.910 9.026 8.910 9.026 12,049 +0.15(+1.65%)
Jun 21, 2011 8.900 8.900 8.880 8.880 849 +0.00(+0.00%)
Jun 20, 2011 8.880 8.880 8.880 8.880 400 +0.01(+0.11%)
Jun 17, 2011 8.810 8.870 8.810 8.870 731 -0.02(-0.20%)
Jun 16, 2011 8.840 8.887 8.840 8.887 215 +0.08(+0.88%)
Jun 15, 2011 8.820 8.870 8.810 8.810 400 +0.02(+0.23%)
Jun 14, 2011 8.850 8.850 8.640 8.790 1,700 -0.06(-0.72%)
Jun 13, 2011 8.880 8.880 8.854 8.854 1,150 -0.06(-0.63%)
Jun 10, 2011 8.900 8.930 8.890 8.910 700 -0.03(-0.33%)
Jun 09, 2011 9.010 9.060 8.900 8.940 12,200 -0.06(-0.67%)
Jun 08, 2011 9.000 9.000 8.970 9.000 23,730 -0.00(-0.00%)
Jun 07, 2011 9.040 9.040 8.740 9.000 20,980 -0.02(-0.22%)
Jun 06, 2011 9.310 9.310 9.000 9.020 29,215 -0.31(-3.32%)
Jun 03, 2011 9.300 9.330 9.300 9.330 2,100 -0.12(-1.27%)
May 24, 2011 9.360 9.510 9.360 9.450 4,093 +0.12(+1.29%)
May 23, 2011 9.300 9.330 9.300 9.330 10,695 +0.02(+0.21%)
May 20, 2011 9.490 9.520 9.300 9.310 8,860 -0.11(-1.17%)
May 19, 2011 9.330 9.420 9.300 9.420 13,100 +0.09(+0.96%)
May 18, 2011 9.310 9.350 9.300 9.330 33,920 +0.00(+0.00%)
May 17, 2011 9.430 9.470 9.330 9.330 2,584 -0.13(-1.37%)
May 16, 2011 9.520 9.570 9.460 9.460 1,600 -0.08(-0.84%)
May 13, 2011 9.500 9.560 9.360 9.540 7,674 -0.07(-0.73%)
May 12, 2011 9.330 9.790 9.320 9.610 24,229 +0.16(+1.69%)
May 11, 2011 9.665 9.665 9.450 9.450 2,000 -0.22(-2.28%)
May 10, 2011 9.640 9.770 9.400 9.670 16,962 +0.01(+0.10%)
May 09, 2011 9.710 9.860 9.510 9.660 10,451 -0.10(-1.02%)
May 06, 2011 9.740 9.942 9.606 9.760 38,193 -0.04(-0.41%)
May 05, 2011 10.09 10.16 9.800 9.800 6,011 -0.25(-2.49%)
May 04, 2011 10.02 10.05 10.02 10.05 1,200 -0.06(-0.59%)
May 03, 2011 10.16 10.20 10.08 10.11 1,350 -0.08(-0.79%)
May 02, 2011 10.18 10.20 10.18 10.19 3,120 +0.08(+0.79%)
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%)
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.