WNS Holdings Ltd (WNS) Historical Stock Data
50.86 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, WNS is up 0.36% a day on average. There have been 20 days where WNS Holdings Ltd closed green and 10 days where WNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 52.00 | 53.82 | ↑$1.82 (3.50%) | 50.95 | 54.42 | 602.01K |
| 2024-11-06 | 49.66 | 50.97 | ↑$1.31 (2.64%) | 49.42 | 51.38 | 375.80K |
| 2024-11-05 | 47.53 | 48.34 | ↑$0.81 (1.70%) | 47.53 | 48.56 | 295.92K |
| 2024-11-04 | 47.53 | 47.72 | ↑$0.19 (0.40%) | 47.53 | 49.21 | 266.18K |
| 2024-11-01 | 48.18 | 47.45 | ↓$0.73 (-1.52%) | 46.50 | 48.20 | 354.30K |
| 2024-10-31 | 48.84 | 47.99 | ↓$0.85 (-1.74%) | 47.93 | 49.35 | 658.05K |
| 2024-10-30 | 48.16 | 48.85 | ↑$0.69 (1.43%) | 48.16 | 49.12 | 639.03K |
| 2024-10-29 | 48.01 | 48.30 | ↑$0.29 (0.60%) | 47.44 | 48.69 | 333.05K |
| 2024-10-28 | 47.92 | 48.41 | ↑$0.49 (1.02%) | 47.92 | 49.28 | 730.61K |
| 2024-10-25 | 46.90 | 47.21 | ↑$0.31 (0.66%) | 46.38 | 47.34 | 1M |
| 2024-10-24 | 47.70 | 46.84 | ↓$0.86 (-1.80%) | 46.71 | 47.99 | 651.15K |
| 2024-10-23 | 46.28 | 47.82 | ↑$1.54 (3.33%) | 46.18 | 47.99 | 684.03K |
| 2024-10-22 | 46.70 | 46.45 | ↓$0.25 (-0.54%) | 45.66 | 46.98 | 831.71K |
| 2024-10-21 | 46.70 | 46.46 | ↓$0.24 (-0.51%) | 45.61 | 47.00 | 677.09K |
| 2024-10-18 | 45.15 | 46.37 | ↑$1.22 (2.70%) | 44.87 | 46.54 | 0.93M |
| 2024-10-17 | 45.52 | 44.18 | ↓$1.34 (-2.94%) | 42.62 | 45.52 | 2.11M |
| 2024-10-16 | 49.57 | 49.69 | ↑$0.12 (0.24%) | 49.32 | 50.50 | 489.65K |
| 2024-10-15 | 48.17 | 49.37 | ↑$1.20 (2.49%) | 48.17 | 50.66 | 526.30K |
| 2024-10-14 | 47.38 | 48.76 | ↑$1.38 (2.91%) | 47.02 | 49.26 | 603.65K |
| 2024-10-11 | 47.55 | 47.64 | ↑$0.09 (0.19%) | 47.21 | 48.22 | 343.28K |
| 2024-10-10 | 47.28 | 47.35 | ↑$0.07 (0.15%) | 46.65 | 47.69 | 544.40K |
Create an account or log in to view more rows.
$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.
$WNS How can this stock move so little? Damn
$WNS where’s the WSB guys at? Still sleeping?
$WNS Who else bought the dip on Friday?