WNS (Holdings) Limited Historical Stock Prices

WNS 
$18.45
*  
0.45
 negative 
2.5%
Get WNS Alerts
*Delayed - data as of Apr. 16, 2014 13:20 ET 
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    WNS Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
13:20  18.08  18.51  17.99  18.45 35,380
04/15/2014 18.15 18.16 17.62 18 85,907
04/14/2014 17.9 18.19 17.82 18.16 51,000
04/11/2014 18.1 18.13 17.77 17.81 58,118
04/10/2014 19.02 19.04 18.11 18.15 78,613
04/09/2014 18.95 19.1 18.71 18.88 32,755
04/08/2014 18.99 19.17 18.69 18.85 64,746
04/07/2014 19.17 19.3856 18.97 19.03 142,071
04/04/2014 19.59 19.72 19.09 19.18 108,794
04/03/2014 18.94 19.51 18.9 19.44 143,228
04/02/2014 18.64 19 18.38 18.97 96,822
04/01/2014 18.1 18.71 18 18.62 129,782
03/31/2014 18.28 18.35 18 18 187,332
03/28/2014 18.21 18.33 18.04 18.17 78,467
03/27/2014 18.31 18.4 17.95 18.2 72,071
03/26/2014 18.38 18.56 18.08 18.29 55,726
03/25/2014 18.4 18.565 18.22 18.35 76,749
03/24/2014 18.37 18.633 18.24 18.36 119,897
03/21/2014 18.3 18.49 18.15 18.3 144,683
03/20/2014 18.11 18.34 17.89 18.19 94,802
03/19/2014 18.42 18.47 18.06 18.06 96,483
03/18/2014 18.48 18.55 18.0301 18.46 82,985
03/17/2014 18.74 18.995 18.41 18.56 79,209
03/14/2014 18.73 19.08 18.59 18.68 96,020
03/13/2014 19.24 19.24 18.7 18.82 63,865
03/12/2014 19.05 19.36 18.95 19.28 76,577
03/11/2014 19.66 19.66 19.04 19.16 141,270
03/10/2014 19.56 19.91 19.28 19.66 175,632
03/07/2014 19.64 19.78 19.36 19.56 153,695
03/06/2014 19.75 19.92 19.39 19.6 111,000
03/05/2014 20.04 20.16 19.755 19.76 41,830
03/04/2014 20.51 20.57 19.57 20.06 218,782
03/03/2014 19.74 19.75 19.14 19.55 98,534
02/28/2014 20.32 20.51 19.87 19.89 122,997
02/27/2014 20.68 20.72 20.07 20.4 190,242
02/26/2014 19.87 20.76 19.86 20.7 157,410
02/25/2014 20.12 20.386 19.01 20.13 462,215
02/24/2014 20.28 20.335 19.9 20.16 168,650
02/21/2014 20.43 20.595 20.2 20.29 68,839
02/20/2014 21.19 21.19 20.19 20.49 116,047
02/19/2014 21.25 21.44 21.15 21.24 169,120
02/18/2014 21.36 21.47 21.19 21.24 56,945
02/14/2014 21.35 21.52 21.13 21.29 54,736
02/13/2014 21.28 21.5 21.25 21.34 65,614
02/12/2014 21.22 21.424 21.12 21.34 153,164
02/11/2014 21.29 21.41 21.06 21.25 71,919
02/10/2014 21.36 21.42 21.05 21.33 89,838
02/07/2014 21.13 21.57 20.94 21.45 166,738
02/06/2014 21.15 21.42 20.97 21.22 72,306
02/05/2014 20.73 21.1 20.22 21.06 97,352
02/04/2014 20.87 21.205 20.61 20.86 119,313
02/03/2014 21.45 21.61 20.78 20.83 128,751
01/31/2014 21.86 21.86 21.3 21.53 87,923
01/30/2014 22.22 22.28 21.86 22.05 61,870
01/29/2014 22.2 22.25 21.85 22.09 86,150
01/28/2014 22.15 22.43 21.68 22.35 148,826
01/27/2014 22.19 22.31 21.38 22.08 141,086
01/24/2014 22.34 22.4399 22.11 22.21 165,861
01/23/2014 22.22 22.49 22.1 22.47 127,820
01/22/2014 22 22.24 21.86 22.24 125,527
01/21/2014 22.3 22.3 21.77 21.94 189,962
01/17/2014 22.04 22.35 21.8342 22.25 87,600
01/16/2014 21.44 22.59 21.2598 22.1 258,278
01/15/2014 21.92 22.19 20.82 21.34 226,878
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?