Home > Quotes > WNS > Historical Prices

WNS (Holdings) Limited Historical Stock Prices

WNS 
$16.5
*  
0.45
  negative  
2.8%
Get WNS Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  16.75  16.865  16.45  16.50 238,973
05/20/2013 16.74 16.865 16.45 16.5 238,412
05/17/2013 15.7316 16.13 15.7316 16.05 92,488
05/16/2013 15.89 15.99 15.4372 15.74 63,824
05/15/2013 15.64 16 15.51 16 66,645
05/14/2013 15.31 15.87 15.25 15.71 138,381
05/13/2013 15.72 15.8 15.36 15.4 88,303
05/10/2013 15.21 15.94 15.21 15.83 83,496
05/09/2013 15.22 15.5 15.03 15.29 117,840
05/08/2013 15.23 15.39 15.05 15.26 85,820
05/07/2013 15.02 15.4 14.78 15.4 85,248
05/06/2013 15.19 15.39 14.91 15.06 34,046
05/03/2013 15.09 15.39 14.89 15.12 56,344
05/02/2013 15.12 15.235 14.8 15 59,817
05/01/2013 15 15.5 14.9001 15.17 157,227
04/30/2013 14.65 15.01 14.54 14.94 74,192
04/29/2013 14.38 14.61 14.28 14.55 169,723
04/26/2013 14.49 14.54 14.36 14.45 41,333
04/25/2013 14.5 14.79 14.23 14.45 139,593
04/24/2013 14.79 14.8 14.45 14.5 75,942
04/23/2013 14.79 15.07 14.66 14.83 116,947
04/22/2013 14.75 14.91 14.45 14.8 230,525
04/19/2013 14.88 15.06 14.85 14.88 71,398
04/18/2013 14.88 15.1 14.76 14.85 218,915
04/17/2013 14.05 14.88 14.04 14.71 275,174
04/16/2013 13.76 14.22 13.37 13.98 116,478
04/15/2013 13.88 13.95 13.64 13.8 33,558
04/12/2013 14.1 14.1 13.8628 13.99 67,127
04/11/2013 14.13 14.13 13.98 14.08 14,440
04/10/2013 13.92 14.17 13.92 14.08 88,209
04/09/2013 13.92 14.12 13.9 13.99 22,129
04/08/2013 14 14.15 13.75 13.95 58,370
04/05/2013 13.98 14.17 13.8401 13.96 18,949
04/04/2013 14.39 14.44 13.811 14.16 259,218
04/03/2013 14.59 14.84 14.07 14.41 67,855
04/02/2013 14.63 14.8523 14.53 14.62 86,682
04/01/2013 14.69 15 14.37 14.58 566,773
03/28/2013 14.2 14.8 14.18 14.74 44,488
03/27/2013 14.29 14.48 14.11 14.34 32,110
03/26/2013 14.39 14.41 14.134 14.37 28,811
03/25/2013 14.65 14.68 14.291 14.39 36,647
03/22/2013 14.7 14.78 14.5 14.7 95,190
03/21/2013 14.63 14.8 14.63 14.71 71,082
03/20/2013 14.72 14.88 14.605 14.7 103,042
03/19/2013 14.53 14.825 14.53 14.65 65,403
03/18/2013 14.83 14.83 14.55 14.56 329,489
03/15/2013 14.63 14.98 14.58 14.96 258,404
03/14/2013 14.51 14.94 14.425 14.66 200,093
03/13/2013 14.42 14.56 14.08 14.51 91,470
03/12/2013 14.59 14.86 14.28 14.49 86,307
03/11/2013 14.74 15.0099 14.57 14.63 88,778
03/08/2013 14.87 14.97 14.71 14.75 57,345
03/07/2013 14.71 14.9156 14.7 14.87 106,327
03/06/2013 14.26 14.98 14.26 14.83 160,467
03/05/2013 14.38 14.465 14.29 14.36 96,458
03/04/2013 14.53 14.57 14.34 14.39 125,134
03/01/2013 13.99 14.66 13.81 14.51 133,371
02/28/2013 14.2 14.2 13.88 14.06 69,835
02/27/2013 14.29 14.44 14.08 14.27 249,865
02/26/2013 14.36 14.36 13.91 14.23 88,512
02/25/2013 14.09 14.45 13.92 14.26 164,401
02/22/2013 14.1 14.23 13.88 14.1 105,788
02/21/2013 14.35 14.35 13.27 14.03 179,787
02/20/2013 14.31 14.65 14.19 14.43 286,251
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.