WNS (Holdings) Limited Historical Stock Prices

WNS 
$22.85
*  
0.10
0.44%
Get WNS Alerts
*Delayed - data as of Jan. 28, 2015  -  Find a broker to begin trading WNS now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    WNS Pre-Market
 
 
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

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

Results for: 3 Month, From 28-OCT-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
16:00  22.815  22.94  22.6035  22.85 143,164
01/28/2015 22.83 22.94 22.6035 22.85 143,164
01/27/2015 23.09 23.21 22.5901 22.75 224,824
01/26/2015 23.08 23.5 22.89 23.28 240,999
01/23/2015 23.19 23.53 22.97 22.98 190,013
01/22/2015 23.63 23.8675 23.2 23.22 131,934
01/21/2015 23.74 24.32 23.49 23.78 186,975
01/20/2015 23.81 24.43 23.7 23.87 326,963
01/16/2015 22.49 23.47 22.46 23.39 322,853
01/15/2015 21.18 22.68 21.18 22.55 284,288
01/14/2015 20.04 20.2 19.75 20.13 98,970
01/13/2015 19.98 20.34 19.9 20.19 42,531
01/12/2015 20.25 20.25 19.8 19.89 35,481
01/09/2015 20.26 20.49 19.99 20.15 110,609
01/08/2015 20.18 20.648 19.865 20.19 84,567
01/07/2015 19.6 20.19 19.56 20 76,109
01/06/2015 20.39 20.39 19.36 19.49 90,742
01/05/2015 20.57 20.75 20.3 20.52 48,018
01/02/2015 20.65 20.89 20.31 20.64 56,215
12/31/2014 20.71 20.945 20.38 20.66 193,173
12/30/2014 21.05 21.2 20.52 20.72 54,323
12/29/2014 21.21 21.29 20.95 21.01 26,605
12/26/2014 21.11 21.3 20.92 21.18 35,034
12/24/2014 21.29 21.44 20.87 21.16 19,604
12/23/2014 21.39 21.54 21.22 21.36 35,078
12/22/2014 21.07 21.5 20.93 21.28 46,477
12/19/2014 21.01 21.365 21 21.1 86,966
12/18/2014 21.02 21.33 20.83 20.99 83,721
12/17/2014 20.91 20.92 20.2 20.9 82,760
12/16/2014 21.18 21.24 20.75 20.95 70,824
12/15/2014 20.67 21.36 20.0801 21.26 156,553
12/12/2014 20.84 20.92 20.47 20.52 50,760
12/11/2014 21.16 21.64 20.91 20.93 87,960
12/10/2014 21.14 21.6375 20.9 21.02 124,839
12/09/2014 20.51 21.36 20.19 21.25 139,414
12/08/2014 21.33 21.44 20.62 20.67 51,778
12/05/2014 21.71 21.71 21.25 21.43 96,339
12/04/2014 21.29 21.91 21.18 21.81 74,336
12/03/2014 20.97 21.46 20.54 21.24 139,570
12/02/2014 20.07 20.74 20.07 20.58 113,931
12/01/2014 20.4 20.76 20.05 20.11 126,790
11/28/2014 20.42 20.74 20.42 20.43 24,726
11/26/2014 20.5 20.94 20.41 20.48 39,311
11/25/2014 20.03 20.57 20.03 20.44 85,869
11/24/2014 20 20.09 19.56 20.02 188,593
11/21/2014 19.93 19.98 19.76 19.94 106,788
11/20/2014 19.55 20.09 19.53 19.88 94,620
11/19/2014 19.71 19.79 19.33 19.58 178,982
11/18/2014 20.08 20.19 19.75 19.78 78,002
11/17/2014 20.47 20.55 19.75 20.11 98,107
11/14/2014 20.56 20.67 20.11 20.53 62,835
11/13/2014 20.48 20.66 20.235 20.47 52,171
11/12/2014 20.51 20.8 20.49 20.49 53,316
11/11/2014 20.52 20.67 20.28 20.51 15,331
11/10/2014 20.4 20.72 20.19 20.5 52,781
11/07/2014 20.68 20.84 20.47 20.47 79,175
11/06/2014 21.12 21.305 20.63 20.75 52,074
11/05/2014 21.33 21.33 21.02 21.16 40,284
11/04/2014 21.06 21.49 20.97 21.15 76,760
11/03/2014 20.27 21.44 20.22 21.22 221,589
10/31/2014 20.44 20.6 19.84 20.21 395,594
10/30/2014 20.33 20.57 19.5 20.22 126,059
10/29/2014 20.595 20.71 19.95 20.37 218,986
10/28/2014 20.22 20.51 20.02 20.35 191,016
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 Brokers before you trade

Want to trade FX?