Skip to main content
WNS (Holdings) Limited (WNS)
NYSE: WNS · Real-Time Price · USD
76.17
+0.03 (0.04%)
At close: Sep 26, 2025, 4:00 PM EDT
75.98
-0.19 (-0.25%)
After-hours: Sep 26, 2025, 7:09 PM EDT

WNS (Holdings) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202576.1376.2076.1376.1776.170.04%390,039
Sep 25, 202576.1576.1576.1276.1476.140.07%1,791,653
Sep 24, 202576.1876.1876.0776.0976.090.09%3,556,895
Sep 23, 202576.1776.2076.0176.0276.02-0.22%2,885,793
Sep 22, 202576.1076.2376.1076.1976.19-2,863,456
Sep 19, 202576.1976.3076.1576.1976.19-1,317,972
Sep 18, 202576.2376.2576.1776.1976.19-0.01%353,524
Sep 17, 202576.1876.2476.1276.2076.200.69%855,841
Sep 16, 202575.7575.7775.5775.6875.68-0.01%771,213
Sep 15, 202575.6975.7175.5675.6975.690.08%504,787
Sep 12, 202575.5975.7175.4875.6375.63-0.15%305,798
Sep 11, 202575.5075.8475.4875.7475.740.30%523,425
Sep 10, 202575.4475.5475.4275.5175.510.08%558,317
Sep 9, 202575.5175.5175.4175.4575.45-0.08%739,689
Sep 8, 202575.4575.5475.4175.5175.510.15%1,674,851
Sep 5, 202575.4575.4775.3975.4075.40-965,421
Sep 4, 202575.4075.4975.4075.4075.40-0.01%523,619
Sep 3, 202575.3775.5375.3775.4175.410.08%845,493
Sep 2, 202575.4575.5575.3275.3575.35-0.13%612,511
Aug 29, 202575.5575.5675.4575.4575.45-0.05%540,408
Aug 28, 202575.5075.5475.3975.4975.490.05%562,952
Aug 27, 202575.5575.5575.4275.4575.45-402,491
Aug 26, 202575.4875.5875.3975.4575.45-0.08%500,589
Aug 25, 202575.4475.5275.4275.5175.510.17%393,711
Aug 22, 202575.4975.5275.2775.3875.38-0.17%507,106
Aug 21, 202575.3275.5275.2675.5175.510.28%244,086
Aug 20, 202575.2075.5875.1275.3075.300.20%724,168
Aug 19, 202575.1275.3075.0775.1575.150.01%447,129
Aug 18, 202575.0575.3275.0075.1475.140.16%407,486
Aug 15, 202574.9575.1974.9175.0275.020.09%896,573
Aug 14, 202575.1875.2074.9574.9574.95-0.31%430,262
Aug 13, 202575.1975.2175.0875.1875.180.21%413,562
Aug 12, 202575.0275.1274.9175.0275.020.15%485,552
Aug 11, 202574.8874.9874.8674.9174.910.08%522,547
Aug 8, 202574.8474.9374.8374.8574.850.03%962,581
Aug 7, 202574.8575.0074.8174.8374.83-0.03%1,344,419
Aug 6, 202574.8274.8774.8174.8574.850.03%467,495
Aug 5, 202574.8174.9074.7774.8374.830.04%1,357,183
Aug 4, 202574.8174.9674.7774.8074.80-0.03%671,051
Aug 1, 202574.7574.9474.7574.8274.820.04%1,057,353
Jul 31, 202574.8674.9074.7674.7974.79-0.15%1,256,029
Jul 30, 202574.8075.1474.7674.9074.900.16%1,400,728
Jul 29, 202574.7574.7974.7574.7874.780.04%1,129,260
Jul 28, 202574.7374.7774.6974.7574.750.04%1,562,645
Jul 25, 202574.8274.8274.7074.7274.72-0.08%1,049,188
Jul 24, 202574.6875.0974.6774.7874.780.12%1,505,838
Jul 23, 202574.7574.7874.6574.6974.69-0.07%2,069,041
Jul 22, 202574.7674.9574.7174.7474.74-0.07%2,286,825
Jul 21, 202574.7574.8574.7274.7974.790.01%1,603,491
Jul 18, 202574.6074.7874.6074.7874.780.24%1,901,481