WNS

WNS Historical Data

WNS Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 30 2020 57.64 -1.20 -2.04% 58.21 58.73 57.06 123,310
Oct 29 2020 58.84 0.11 0.19% 58.75 59.48 58.19 82,528
Oct 28 2020 58.73 -2.45 -4.0% 60.24 60.24 58.49 63,964
Oct 27 2020 61.18 -0.57 -0.92% 61.59 62.01 60.55 108,211
Oct 26 2020 61.75 -2.10 -3.29% 63.45 63.45 60.82 105,505
Oct 23 2020 63.85 -0.40 -0.62% 64.65 64.84 62.92 104,945
Oct 22 2020 64.25 2.50 4.05% 61.82 64.645 61.01 132,131
Oct 21 2020 61.75 -0.11 -0.18% 61.60 62.93 61.28 403,866
Oct 20 2020 61.86 -0.18 -0.29% 62.28 62.41 60.37 140,019
Oct 19 2020 62.04 -0.89 -1.41% 62.85 63.51 61.1756 185,325
Oct 16 2020 62.93 -2.63 -4.01% 65.71 65.71 62.44 202,291
Oct 15 2020 65.56 -2.31 -3.4% 67.00 67.00 63.67 326,378
Oct 14 2020 67.87 -0.54 -0.79% 68.19 69.16 67.45 127,755
Oct 13 2020 68.41 0.36 0.53% 67.93 68.54 67.31 116,017
Oct 12 2020 68.05 0.82 1.22% 67.50 68.21 66.5212 90,415
Oct 09 2020 67.23 1.33 2.02% 66.00 67.34 65.72 105,323
Oct 08 2020 65.90 0.19 0.29% 65.84 67.00 65.22 110,650
Oct 07 2020 65.71 0.00 +0.00% 65.90 66.10 65.00 0
Oct 07 2020 65.71 0.71 1.09% 65.90 66.10 65.00 59,927
Oct 06 2020 65.00 0.38 0.59% 65.13 65.86 64.81 102,503
Oct 05 2020 64.62 0.85 1.33% 64.27 65.17 63.19 77,846
Oct 02 2020 63.77 -0.63 -0.98% 63.06 64.43 62.79 100,305
Oct 01 2020 64.40 0.44 0.69% 64.48 65.25 63.93 69,654
Sep 30 2020 63.96 -0.21 -0.33% 64.53 65.09 63.68 101,446
Sep 29 2020 64.17 0.38 0.6% 63.79 64.39 63.11 62,119
Sep 28 2020 63.79 0.50 0.79% 64.21 64.655 63.58 67,517
Sep 25 2020 63.29 2.77 4.58% 60.53 63.49 60.08 123,697
Sep 24 2020 60.52 -0.98 -1.59% 61.20 61.49 60.155 113,964
Sep 23 2020 61.50 -0.97 -1.55% 62.58 63.30 61.45 153,479
Sep 22 2020 62.47 1.23 2.01% 61.57 62.86 61.57 112,084
Sep 21 2020 61.24 -2.84 -4.44% 62.64 62.64 60.58 190,345
Sep 18 2020 64.0821 -1.61 -2.45% 65.53 66.20 63.47 191,005
Sep 17 2020 65.69 -1.51 -2.25% 66.44 67.25 65.13 164,183
Sep 16 2020 67.20 -0.27 -0.4% 67.79 68.425 66.86 80,213
Sep 15 2020 67.47 2.26 3.47% 66.16 68.125 65.60 151,918
Sep 14 2020 65.21 0.13 0.2% 65.70 66.09 64.95 208,335
Sep 11 2020 65.08 0.30 0.46% 64.86 65.19 64.2977 113,319
Sep 10 2020 64.78 -0.03 -0.05% 65.25 65.98 64.42 143,388
Sep 09 2020 64.81 0.21 0.33% 64.63 65.22 63.65 191,511
Sep 08 2020 64.60 -0.81 -1.24% 64.75 65.27 62.96 124,641
Sep 07 2020 65.41 0.00 +0.00% 65.67 66.51 64.09 0
Sep 04 2020 65.41 -0.20 -0.31% 65.67 66.51 64.09 130,238
Sep 03 2020 65.6115 -1.75 -2.59% 67.96 67.96 64.94 136,239
Sep 02 2020 67.3568 0.61 0.91% 66.60 68.05 66.24 147,744
Sep 01 2020 66.75 0.40 0.6% 66.03 67.13 65.815 134,326
Aug 31 2020 66.35 -0.75 -1.12% 66.88 67.00 65.98 170,275
Aug 28 2020 67.10 0.33 0.49% 67.06 67.32 66.49 132,405
Aug 27 2020 66.77 0.46 0.69% 66.59 67.155 65.98 72,243
Aug 26 2020 66.31 -0.11 -0.16% 66.47 66.78 65.98 110,859
Aug 25 2020 66.4179 -0.58 -0.87% 67.17 67.3599 66.07 90,113
Aug 24 2020 67.00 1.13 1.71% 66.30 67.2661 66.215 90,702
Aug 21 2020 65.872 -0.04 -0.07% 66.01 66.26 65.57 206,782
Aug 20 2020 65.9153 0.08 0.11% 65.49 66.26 65.40 138,837
Aug 19 2020 65.84 -0.28 -0.42% 66.54 67.17 65.72 148,605
Aug 18 2020 66.1171 -0.27 -0.41% 66.67 66.67 65.76 97,670
Aug 17 2020 66.39 0.40 0.6% 66.50 66.665 65.13 218,064
Aug 14 2020 65.9917 -0.26 -0.39% 66.30 66.33 65.42 139,519
Aug 13 2020 66.25 0.16 0.24% 65.91 66.48 65.67 132,176
Aug 12 2020 66.09 0.26 0.39% 66.26 66.65 65.59 122,367
Aug 11 2020 65.83 0.59 0.9% 65.48 67.16 65.33 376,591
Aug 10 2020 65.24 1.00 1.56% 64.59 65.99 64.09 218,377
Aug 07 2020 64.24 -0.22 -0.34% 64.16 64.91 63.70 102,812
Aug 06 2020 64.46 1.11 1.75% 63.45 64.79 63.45 99,568
Aug 05 2020 63.35 0.44 0.7% 63.32 64.08 62.77 150,811
Aug 04 2020 62.91 0.01 0.02% 62.93 63.51 62.39 176,546
Aug 03 2020 62.90 -1.06 -1.66% 64.23 64.34 62.26 224,054
Your Recent History
NYSE
WNS
WNS
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201031 17:09:36