WNS () Limited (WNS)
NYSE: WNS
· Real-Time Price · USD
75.20
0.06 (0.08%)
At close: Aug 19, 2025, 10:22 AM
WNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 75.05 | 75.32 | 75.00 | 75.14 | 75.14 | 0.16% | 407,486 |
| Aug 15, 2025 | 74.95 | 75.19 | 74.91 | 75.02 | 75.02 | 0.09% | 896,600 |
| Aug 14, 2025 | 75.18 | 75.20 | 74.95 | 74.95 | 74.95 | -0.31% | 430,300 |
| Aug 13, 2025 | 75.19 | 75.21 | 75.08 | 75.18 | 75.18 | 0.21% | 413,562 |
| Aug 12, 2025 | 75.02 | 75.12 | 74.91 | 75.02 | 75.02 | 0.15% | 485,600 |
| Aug 11, 2025 | 74.88 | 74.98 | 74.86 | 74.91 | 74.91 | 0.08% | 522,547 |
| Aug 8, 2025 | 74.84 | 74.93 | 74.83 | 74.85 | 74.85 | 0.03% | 962,600 |
| Aug 7, 2025 | 74.85 | 75.00 | 74.81 | 74.83 | 74.83 | -0.03% | 1,344,419 |
| Aug 6, 2025 | 74.82 | 74.87 | 74.81 | 74.85 | 74.85 | 0.03% | 467,500 |
| Aug 5, 2025 | 74.81 | 74.90 | 74.77 | 74.83 | 74.83 | 0.04% | 1,357,200 |
| Aug 4, 2025 | 74.81 | 74.96 | 74.77 | 74.80 | 74.80 | -0.03% | 671,051 |
| Aug 1, 2025 | 74.75 | 74.94 | 74.75 | 74.82 | 74.82 | 0.04% | 1,057,400 |
| Jul 31, 2025 | 74.86 | 74.90 | 74.76 | 74.79 | 74.79 | -0.15% | 1,256,029 |
| Jul 30, 2025 | 74.80 | 75.14 | 74.76 | 74.90 | 74.90 | 0.16% | 1,400,728 |
| Jul 29, 2025 | 74.75 | 74.79 | 74.75 | 74.78 | 74.78 | 0.04% | 1,129,260 |
| Jul 28, 2025 | 74.73 | 74.77 | 74.69 | 74.75 | 74.75 | 0.04% | 1,562,645 |
| Jul 25, 2025 | 74.82 | 74.82 | 74.70 | 74.72 | 74.72 | -0.08% | 1,049,200 |
| Jul 24, 2025 | 74.68 | 75.09 | 74.67 | 74.78 | 74.78 | 0.12% | 1,505,838 |
| Jul 23, 2025 | 74.75 | 74.78 | 74.65 | 74.69 | 74.69 | -0.07% | 2,069,041 |
| Jul 22, 2025 | 74.76 | 74.95 | 74.71 | 74.74 | 74.74 | -0.07% | 2,286,825 |