WNS Holdings Ltd (WNS) Historical Stock Data
45.98 ↑0.45 (0.99%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WNS is down -0.55% a day on average. There have been 14 days where WNS Holdings Ltd closed green and 16 days where WNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 44.75 | 45.98 | ↑$1.23 (2.75%) | 44.50 | 46.55 | 1.38M |
| 2024-12-19 | 45.81 | 45.53 | ↓$0.28 (-0.61%) | 45.19 | 46.50 | 435.41K |
| 2024-12-18 | 48.00 | 45.20 | ↓$2.80 (-5.83%) | 44.94 | 48.67 | 492.56K |
| 2024-12-17 | 47.33 | 47.84 | ↑$0.51 (1.08%) | 47.20 | 48.02 | 500.27K |
| 2024-12-16 | 48.16 | 47.44 | ↓$0.72 (-1.50%) | 45.85 | 48.20 | 862.10K |
| 2024-12-13 | 48.01 | 48.60 | ↑$0.59 (1.23%) | 47.34 | 48.88 | 372.70K |
| 2024-12-12 | 49.35 | 48.38 | ↓$0.97 (-1.97%) | 48.27 | 49.89 | 256.37K |
| 2024-12-11 | 49.23 | 49.47 | ↑$0.24 (0.49%) | 48.45 | 49.64 | 537.52K |
| 2024-12-10 | 49.76 | 48.98 | ↓$0.78 (-1.57%) | 48.50 | 50.00 | 871.75K |
| 2024-12-09 | 50.10 | 49.78 | ↓$0.32 (-0.64%) | 49.62 | 50.74 | 773.34K |
| 2024-12-06 | 51.25 | 49.65 | ↓$1.60 (-3.12%) | 49.59 | 51.48 | 387.18K |
| 2024-12-05 | 50.72 | 50.81 | ↑$0.09 (0.18%) | 50.41 | 51.61 | 339.74K |
| 2024-12-04 | 51.63 | 50.79 | ↓$0.84 (-1.63%) | 50.54 | 51.64 | 544.26K |
| 2024-12-03 | 53.48 | 51.32 | ↓$2.16 (-4.04%) | 51.22 | 53.52 | 441.63K |
| 2024-12-02 | 54.58 | 53.50 | ↓$1.08 (-1.98%) | 53.25 | 54.73 | 707.87K |
| 2024-11-29 | 53.56 | 54.23 | ↑$0.67 (1.25%) | 53.08 | 54.35 | 218.09K |
| 2024-11-27 | 53.98 | 53.45 | ↓$0.53 (-0.98%) | 53.33 | 54.45 | 339.21K |
| 2024-11-26 | 52.85 | 53.55 | ↑$0.70 (1.32%) | 51.39 | 53.81 | 587K |
| 2024-11-25 | 52.41 | 53.00 | ↑$0.59 (1.13%) | 52.04 | 54.02 | 1.34M |
| 2024-11-22 | 52.44 | 52.07 | ↓$0.37 (-0.71%) | 51.75 | 53.06 | 351.91K |
| 2024-11-21 | 50.56 | 51.90 | ↑$1.34 (2.65%) | 50.31 | 52.26 | 510.96K |
| 2024-11-20 | 49.70 | 50.86 | ↑$1.16 (2.33%) | 49.58 | 50.86 | 289.66K |
| 2024-11-19 | 49.18 | 49.96 | ↑$0.78 (1.59%) | 48.93 | 50.33 | 361.69K |
| 2024-11-18 | 50.48 | 49.61 | ↓$0.87 (-1.72%) | 49.07 | 50.89 | 646.42K |
| 2024-11-15 | 51.10 | 50.52 | ↓$0.58 (-1.14%) | 50.20 | 51.77 | 443.05K |
| 2024-11-14 | 54.40 | 50.73 | ↓$3.67 (-6.75%) | 50.16 | 54.68 | 709.60K |
| 2024-11-13 | 54.55 | 54.56 | ↑$0.01 (0.02%) | 53.65 | 55.04 | 384.47K |
| 2024-11-12 | 54.39 | 54.69 | ↑$0.30 (0.55%) | 54.14 | 55.54 | 763.08K |
| 2024-11-11 | 54.96 | 54.90 | ↓$0.06 (-0.11%) | 54.64 | 55.86 | 625.51K |
| 2024-11-08 | 54.07 | 54.65 | ↑$0.58 (1.07%) | 53.49 | 54.75 | 518.26K |
Create an account or log in to view more rows.
$WNS I still don’t wanna buy it
$WNS more shorts the better idc
$WNS not good
$WNS Short again!! 😀 😀
$WNS called it
$WNS let’s gooooo
$WNS love when bulls come out
$WNS Silly Bears tricks are for kids
$WNS had to buy calls
$WNS we need one good push to moon this.