WNS (Holdings) Limited Historical Stock Prices

WNS 
$24.41
*  
0.05
0.21%
Get WNS Alerts
*Delayed - data as of May 4, 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 04-FEB-2015 TO 04-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  24.21  24.51  24.20  24.41 55,617
05/04/2015 24.38 24.51 24.2 24.41 55,617
05/01/2015 24.31 24.42 23.85 24.36 101,752
04/30/2015 24 24.38 23.87 24.13 142,054
04/29/2015 23.84 24.21 23.7201 23.98 235,825
04/28/2015 24.35 24.5 23.8 23.9 86,647
04/27/2015 24.5 24.5 24.2001 24.42 121,476
04/24/2015 24.55 24.645 24.16 24.5 143,289
04/23/2015 25.09 25.09 24.32 24.51 300,376
04/22/2015 24.43 24.58 24.105 24.42 58,453
04/21/2015 24.96 24.96 24.22 24.44 52,388
04/20/2015 24.94 25.39 24.78 24.94 53,647
04/17/2015 25.05 25.17 24.88 25.05 117,831
04/16/2015 24.99 25.2099 24.79 25.14 255,514
04/15/2015 24.68 24.99 24.32 24.91 185,535
04/14/2015 24.29 24.78 24.21 24.6 306,967
04/13/2015 24.13 24.38 24.13 24.29 107,573
04/10/2015 23.73 24.24 23.58 24.14 96,320
04/09/2015 23.6 23.97 23.55 23.74 57,309
04/08/2015 23.51 23.91 23.28 23.61 132,257
04/07/2015 23.79 23.81 23.47 23.49 48,326
04/06/2015 23.84 24.15 23.52 23.83 63,982
04/02/2015 24.15 24.34 23.9 23.96 59,782
04/01/2015 24.33 24.4 23.72 23.95 40,536
03/31/2015 24.49 24.61 24.1 24.32 36,914
03/30/2015 24.51 24.75 24.3475 24.59 69,085
03/27/2015 24.85 24.85 24.44 24.51 71,030
03/26/2015 24.99 25.04 24.6 24.91 59,060
03/25/2015 25 25.35 24.85 25.05 127,416
03/24/2015 25.35 25.59 24.92 24.97 89,754
03/23/2015 25.25 25.79 25.25 25.37 127,904
03/20/2015 24.89 25.5 24.8 25.25 57,120
03/19/2015 24.52 24.93 24.48 24.75 69,182
03/18/2015 24.47 24.87 24.34 24.61 138,419
03/17/2015 24.27 24.47 24.12 24.45 29,290
03/16/2015 24.32 24.49 23.99 24.33 145,215
03/13/2015 24.14 24.65 24.036 24.26 45,322
03/12/2015 24.07 24.55 23.94 24.16 153,304
03/11/2015 23.95 24.31 23.75 24.14 129,707
03/10/2015 24.35 24.5799 23.88 23.98 90,218
03/09/2015 24.68 24.91 24.43 24.47 65,774
03/06/2015 25.01 25.35 24.49 24.63 121,928
03/05/2015 25.47 25.95 25.16 25.18 194,783
03/04/2015 25.6 25.97 25.25 25.43 407,632
03/03/2015 25 25.72 24.9 25.66 244,235
03/02/2015 24.52 25.17 24.37 25.03 221,099
02/27/2015 24.37 24.91 24.35 24.47 93,773
02/26/2015 24.04 24.74 23.94 24.32 183,906
02/25/2015 23.48 23.91 23.364 23.87 241,212
02/24/2015 23.4 23.59 23.24 23.29 185,962
02/23/2015 23.64 23.73 23.35 23.4 105,816
02/20/2015 23.55 23.74 23.3401 23.63 125,369
02/19/2015 23.5 23.73 23.34 23.55 74,565
02/18/2015 23.9 24.01 23.31 23.5 73,891
02/17/2015 23.01 23.88 22.98 23.75 237,830
02/13/2015 22.78 23.17 22.78 23.12 80,376
02/12/2015 22.85 23.07 22.63 22.76 93,529
02/11/2015 22.99 23.15 22.5 22.76 81,653
02/10/2015 22.37 23.07 22.093 23 275,385
02/09/2015 22.78 22.8775 22.2 22.31 177,308
02/06/2015 22.85 23.06 22.35 22.61 187,469
02/05/2015 23.59 23.72 22.9 22.92 133,768
02/04/2015 23 23.75 22.99 23.45 154,692
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?