WNS (Holdings) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	55.60	56.67	53.13	53.56	53.56	-2.14%	843,173
May 9, 2025	56.01	56.36	52.36	54.73	54.73	-1.95%	1,402,455
May 8, 2025	59.21	59.24	54.61	55.82	55.82	-5.47%	940,993
May 7, 2025	59.81	59.98	58.57	59.05	59.05	-0.19%	252,516
May 6, 2025	59.09	59.44	58.31	59.16	59.16	-0.70%	279,848
May 5, 2025	59.19	60.16	59.07	59.58	59.58	-0.18%	321,587
May 2, 2025	59.50	60.75	59.08	59.69	59.69	0.66%	520,911
May 1, 2025	60.21	60.95	59.06	59.30	59.30	-2.02%	324,997
Apr 30, 2025	59.58	60.73	58.07	60.52	60.52	0.87%	862,113
Apr 29, 2025	59.00	60.73	58.45	60.00	60.00	1.27%	857,334
Apr 28, 2025	60.31	61.04	58.14	59.25	59.25	-1.38%	654,218
Apr 25, 2025	59.50	61.22	59.50	60.08	60.08	0.20%	720,395
Apr 24, 2025	63.00	63.51	59.42	59.96	59.96	-7.61%	1,147,655
Apr 23, 2025	65.30	66.00	64.03	64.90	64.90	0.22%	728,085
Apr 22, 2025	65.93	66.50	62.70	64.76	64.76	1.60%	804,326
Apr 21, 2025	65.21	65.90	61.66	63.74	63.74	-4.27%	915,906
Apr 17, 2025	66.44	67.99	65.67	66.58	66.58	-0.02%	523,246
Apr 16, 2025	67.28	68.18	65.97	66.59	66.59	-1.05%	623,701
Apr 15, 2025	67.87	68.17	66.76	67.30	67.30	-0.56%	680,443
Apr 14, 2025	67.26	68.91	66.60	67.68	67.68	1.76%	467,166
Apr 11, 2025	64.30	67.35	63.70	66.51	66.51	2.83%	528,748
Apr 10, 2025	64.90	72.11	62.07	64.68	64.68	-1.93%	1,766,303
Apr 9, 2025	59.12	66.37	58.56	65.95	65.95	11.20%	1,007,999
Apr 8, 2025	62.42	62.82	58.59	59.31	59.31	-1.87%	468,100
Apr 7, 2025	60.62	63.87	58.75	60.44	60.44	-2.89%	1,271,013
Apr 4, 2025	62.78	64.37	60.92	62.24	62.24	-3.53%	794,836
Apr 3, 2025	64.20	65.59	63.18	64.52	64.52	-3.05%	850,886
Apr 2, 2025	65.77	67.28	65.18	66.55	66.55	-0.06%	786,077
Apr 1, 2025	61.35	70.31	61.35	66.59	66.59	8.29%	2,565,863
Mar 31, 2025	60.47	62.10	59.70	61.49	61.49	0.28%	531,677
Mar 28, 2025	63.82	64.32	60.72	61.32	61.32	-4.38%	522,756
Mar 27, 2025	63.92	65.26	63.42	64.13	64.13	1.22%	548,664
Mar 26, 2025	64.10	64.90	62.80	63.36	63.36	-2.22%	575,624
Mar 25, 2025	63.13	64.93	62.86	64.80	64.80	3.04%	526,102
Mar 24, 2025	63.04	64.75	61.59	62.89	62.89	0.61%	546,526
Mar 21, 2025	62.88	65.01	61.83	62.51	62.51	-1.81%	841,773
Mar 20, 2025	63.74	64.96	63.20	63.66	63.66	-1.52%	517,295
Mar 19, 2025	63.69	64.93	63.29	64.64	64.64	1.80%	343,090
Mar 18, 2025	63.12	63.83	62.15	63.50	63.50	-	487,892
Mar 17, 2025	61.92	64.22	61.85	63.50	63.50	2.47%	778,971
Mar 14, 2025	59.79	62.42	59.26	61.97	61.97	4.57%	1,133,097
Mar 13, 2025	58.45	60.34	57.72	59.26	59.26	1.06%	787,938
Mar 12, 2025	59.59	60.23	57.79	58.64	58.64	-0.86%	324,791
Mar 11, 2025	59.80	61.00	57.75	59.15	59.15	-0.95%	378,741
Mar 10, 2025	59.51	61.63	59.07	59.72	59.72	-0.22%	730,390
Mar 7, 2025	56.48	60.12	55.99	59.85	59.85	5.63%	545,228
Mar 6, 2025	55.84	57.32	55.03	56.66	56.66	0.84%	459,722
Mar 5, 2025	55.50	56.20	55.14	56.19	56.19	1.04%	228,842
Mar 4, 2025	55.76	56.04	54.08	55.61	55.61	-1.52%	379,301
Mar 3, 2025	57.11	57.55	56.08	56.47	56.47	-0.70%	675,697