WNS (Holdings) Limited Historical Stock Prices

WNS 
$21.64
*  
0.46
2.08%
Get WNS Alerts
*Delayed - data as of Sep. 22, 2014  -  Find a broker to begin trading WNS now
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
 
 
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 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  22.07  22.11  21.51  21.64 234,960
09/19/2014 21.09 22.21 20.9 22.1 264,911
09/18/2014 20.84 21 20.68 20.97 28,051
09/17/2014 20.86 21.079 20.75 20.79 39,875
09/16/2014 20.55 21 20.55 20.83 75,077
09/15/2014 20.6 20.97 20.5 20.57 46,169
09/12/2014 20.28 20.565 20.05 20.5 77,061
09/11/2014 20.31 20.41 20.02 20.21 63,583
09/10/2014 20.32 20.5 20.08 20.35 94,432
09/09/2014 20.41 20.41 20.04 20.23 48,820
09/08/2014 20.48 20.94 20.14 20.48 56,203
09/05/2014 20.75 20.91 20.04 20.55 56,338
09/04/2014 20.94 21.25 20.305 20.77 117,923
09/03/2014 21.3712 21.3712 20.87 20.96 82,758
09/02/2014 20.71 21.37 20.19 21 129,740
08/29/2014 19.79 20.77 19.58 20.63 65,726
08/28/2014 19.85 20 19.67 19.8 45,535
08/27/2014 19.8 20 19.52 19.98 41,291
08/26/2014 19.53 19.68 19.1208 19.6 53,472
08/25/2014 19.81 19.89 19.5 19.61 22,512
08/22/2014 19.96 19.97 19.31 19.79 27,391
08/21/2014 19.98 19.99 19.6371 19.91 22,451
08/20/2014 19.72 19.96 19.4 19.88 25,539
08/19/2014 19.62 19.94 19.42 19.79 28,032
08/18/2014 19.49 19.74 19.3 19.67 15,082
08/15/2014 19.57 19.62 19.35 19.37 14,631
08/14/2014 19.34 19.61 19.29 19.46 18,874
08/13/2014 19.33 19.51 19.23 19.46 40,315
08/12/2014 19.36 19.4 19.15 19.36 51,637
08/11/2014 19.43 19.645 19.2 19.42 61,316
08/08/2014 19.04 19.45 18.93 19.41 31,245
08/07/2014 19.1 19.3 18.66 18.93 92,256
08/06/2014 19.45 19.46 19.17 19.19 46,623
08/05/2014 19.4 19.51 19.2 19.46 81,038
08/04/2014 19.3 19.5 19.22 19.43 82,998
08/01/2014 20.14 20.34 19.33 19.42 76,646
07/31/2014 20.66 20.67 20.12 20.15 73,350
07/30/2014 19.85 20.8 19.84 20.77 135,689
07/29/2014 20.01 20.01 19.81 19.83 67,251
07/28/2014 19.73 20.07 19.73 19.95 66,670
07/25/2014 20 20 19.44 19.73 113,389
07/24/2014 20.18 20.37 19.96 20.08 123,551
07/23/2014 20.43 20.49 19.99 20.33 118,087
07/22/2014 20.49 20.5 20.15 20.45 154,265
07/21/2014 20.38 20.745 20.38 20.47 226,818
07/18/2014 20.51 20.8 19.92 20.47 206,460
07/17/2014 19.46 20.9 19.35 20.28 207,848
07/16/2014 18.95 19.01 18.835 18.94 46,768
07/15/2014 18.78 19.04 18.49 18.87 64,537
07/14/2014 18.16 18.89 18.12 18.66 51,166
07/11/2014 18.21 18.42 18.14 18.16 44,581
07/10/2014 17.97 18.4 17.822 18.26 40,916
07/09/2014 18.51 18.85 18.015 18.18 89,863
07/08/2014 18.95 19.13 18.5 18.5 45,647
07/07/2014 18.99 19.06 18.77 18.94 33,767
07/03/2014 18.92 19.1 18.72 19.07 23,845
07/02/2014 19.32 19.38 18.7 18.91 46,996
07/01/2014 19.34 19.85 19.265 19.32 97,293
06/30/2014 19 19.225 18.85 19.18 108,581
06/27/2014 18.72 19 18.55 19 58,360
06/26/2014 18.9 18.9 18.38 18.81 21,681
06/25/2014 18.81 19.09 18.69 18.94 50,288
06/24/2014 19.1 19.19 18.55 18.8 113,304
06/23/2014 19.01 19.21 18.86 18.99 87,598
06/20/2014 18.32 18.99 18.198 18.99 115,452
06/19/2014 18.13 18.39 17.98 18.28 40,903
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?