Register for real-time alerts, custom portfolio, and market movers
WNS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 45.16 | -0.07 | -0.15% | 45.97 | 46.28 | 44.51 | 508,398 |
| May 02 2024 | 45.23 | 2.29 | 5.33% | 43.27 | 45.77 | 43.14 | 851,584 |
| May 01 2024 | 42.94 | 1.03 | 2.46% | 42.00 | 43.66 | 41.605 | 282,044 |
| Apr 30 2024 | 41.91 | -1.11 | -2.58% | 43.42 | 43.97 | 41.77 | 667,864 |
| Apr 29 2024 | 43.02 | 2.85 | 7.09% | 40.45 | 43.27 | 40.02 | 680,561 |
| Apr 26 2024 | 40.17 | -1.83 | -4.36% | 41.10 | 42.75 | 39.845 | 823,240 |
| Apr 25 2024 | 42.00 | -4.86 | -10.37% | 45.71 | 46.64 | 40.06 | 1,949,130 |
| Apr 24 2024 | 46.86 | -1.84 | -3.78% | 48.67 | 48.93 | 46.68 | 604,646 |
| Apr 23 2024 | 48.70 | 0.80 | 1.67% | 47.95 | 49.46 | 47.40 | 349,419 |
| Apr 22 2024 | 47.90 | 0.05 | 0.10% | 47.86 | 48.56 | 47.12 | 241,949 |
| Apr 19 2024 | 47.85 | 1.36 | 2.93% | 46.96 | 48.21 | 46.6592 | 314,002 |
| Apr 18 2024 | 46.49 | 0.51 | 1.11% | 45.56 | 46.57 | 45.0927 | 286,419 |
| Apr 17 2024 | 45.98 | -1.41 | -2.98% | 47.53 | 47.8757 | 45.44 | 313,642 |
| Apr 16 2024 | 47.39 | -0.16 | -0.34% | 47.00 | 47.82 | 46.7523 | 379,847 |
| Apr 15 2024 | 47.55 | -3.79 | -7.38% | 50.97 | 51.08 | 47.04 | 477,930 |
| Apr 12 2024 | 51.34 | 0.68 | 1.34% | 51.08 | 51.34 | 50.41 | 465,036 |
| Apr 11 2024 | 50.66 | 1.02 | 2.05% | 49.81 | 51.46 | 49.29 | 414,360 |
| Apr 10 2024 | 49.64 | -0.27 | -0.54% | 49.35 | 50.00 | 49.02 | 399,472 |
| Apr 09 2024 | 49.91 | 0.93 | 1.90% | 49.36 | 50.285 | 49.36 | 338,459 |
| Apr 08 2024 | 48.98 | 0.44 | 0.91% | 48.43 | 49.31 | 48.03 | 914,966 |
| Apr 05 2024 | 48.54 | 0.41 | 0.85% | 48.01 | 48.87 | 46.89 | 429,218 |
| Apr 04 2024 | 48.13 | -1.38 | -2.79% | 50.00 | 50.32 | 47.175 | 723,580 |
| Apr 03 2024 | 49.51 | -0.46 | -0.92% | 49.91 | 50.705 | 49.31 | 362,413 |
| Apr 02 2024 | 49.97 | -1.13 | -2.21% | 50.18 | 50.525 | 49.06 | 386,401 |
| Apr 01 2024 | 51.10 | 0.57 | 1.13% | 50.24 | 51.98 | 49.29 | 540,150 |
| Mar 28 2024 | 50.53 | 0.53 | 1.06% | 51.00 | 52.3345 | 49.67 | 158,369 |
| Mar 27 2024 | 50.00 | -0.71 | -1.40% | 50.93 | 51.7484 | 49.935 | 450,457 |
| Mar 26 2024 | 50.71 | 0.31 | 0.62% | 50.73 | 51.87 | 50.505 | 355,085 |
| Mar 25 2024 | 50.40 | -1.12 | -2.17% | 51.50 | 52.3599 | 50.32 | 498,603 |
| Mar 22 2024 | 51.52 | -0.92 | -1.75% | 52.47 | 52.55 | 51.3046 | 281,047 |
| Mar 21 2024 | 52.44 | -2.34 | -4.27% | 54.77 | 55.15 | 52.27 | 297,951 |
| Mar 20 2024 | 54.78 | 0.90 | 1.67% | 53.76 | 55.00 | 53.40 | 175,512 |
| Mar 19 2024 | 53.88 | 0.73 | 1.37% | 53.00 | 54.70 | 53.00 | 201,695 |
| Mar 18 2024 | 53.15 | 0.75 | 1.43% | 52.53 | 53.61 | 51.68 | 404,012 |
| Mar 15 2024 | 52.40 | -1.43 | -2.66% | 53.49 | 54.94 | 51.81 | 1,137,754 |
| Mar 14 2024 | 53.83 | -2.72 | -4.81% | 56.08 | 56.08 | 53.36 | 577,406 |
| Mar 13 2024 | 56.55 | -0.81 | -1.41% | 57.34 | 57.88 | 56.31 | 96,963 |
| Mar 12 2024 | 57.36 | 0.55 | 0.97% | 56.81 | 57.575 | 56.39 | 128,641 |
| Mar 11 2024 | 56.81 | -1.97 | -3.35% | 58.27 | 59.1108 | 56.55 | 109,182 |
| Mar 08 2024 | 58.78 | 1.27 | 2.21% | 57.68 | 59.49 | 57.22 | 274,532 |
| Mar 07 2024 | 57.51 | 0.88 | 1.55% | 56.91 | 57.575 | 56.32 | 178,912 |
| Mar 06 2024 | 56.63 | -1.99 | -3.39% | 58.85 | 59.01 | 56.49 | 190,716 |
| Mar 05 2024 | 58.62 | -0.51 | -0.86% | 58.79 | 59.22 | 57.92 | 274,387 |
| Mar 04 2024 | 59.13 | -0.38 | -0.64% | 59.36 | 59.55 | 58.12 | 315,551 |
| Mar 01 2024 | 59.51 | 1.81 | 3.14% | 57.71 | 59.885 | 57.17 | 372,201 |
| Feb 29 2024 | 57.70 | -0.08 | -0.14% | 58.13 | 58.4018 | 56.70 | 428,888 |
| Feb 28 2024 | 57.78 | 0.08 | 0.14% | 56.72 | 58.24 | 55.24 | 300,349 |
| Feb 27 2024 | 57.70 | -2.45 | -4.07% | 60.19 | 61.64 | 57.44 | 262,570 |
| Feb 26 2024 | 60.15 | -1.55 | -2.51% | 61.98 | 62.115 | 60.06 | 277,544 |
| Feb 23 2024 | 61.70 | 0.70 | 1.15% | 61.48 | 62.42 | 61.01 | 458,929 |
| Feb 22 2024 | 61.00 | 1.14 | 1.90% | 59.60 | 61.235 | 59.60 | 455,566 |
| Feb 21 2024 | 59.86 | -0.75 | -1.24% | 60.53 | 62.315 | 59.85 | 509,664 |
| Feb 20 2024 | 60.61 | 1.00 | 1.68% | 58.88 | 61.32 | 58.75 | 585,202 |
| Feb 16 2024 | 59.61 | 0.40 | 0.68% | 59.09 | 60.23 | 59.02 | 504,903 |
| Feb 15 2024 | 59.21 | 0.73 | 1.25% | 58.81 | 60.6248 | 58.60 | 383,093 |
| Feb 14 2024 | 58.48 | 2.92 | 5.26% | 56.13 | 58.95 | 56.13 | 383,545 |
| Feb 13 2024 | 55.56 | -3.34 | -5.67% | 57.87 | 58.86 | 55.55 | 445,275 |
| Feb 12 2024 | 58.90 | 0.71 | 1.22% | 58.36 | 59.13 | 57.82 | 703,843 |
| Feb 09 2024 | 58.19 | 0.24 | 0.41% | 58.12 | 58.88 | 57.12 | 816,112 |
| Feb 08 2024 | 57.95 | -1.05 | -1.78% | 58.95 | 60.24 | 57.85 | 619,293 |
| Feb 07 2024 | 59.00 | -1.49 | -2.46% | 60.78 | 60.78 | 58.93 | 278,758 |
| Feb 06 2024 | 60.49 | 0.28 | 0.47% | 59.89 | 61.69 | 59.73 | 259,843 |
| Feb 05 2024 | 60.21 | -0.79 | -1.30% | 61.09 | 61.24 | 59.06 | 241,030 |
