WNS () Limited (WNS)
NYSE: WNS
· Real-Time Price · USD
76.30
0.06 (0.08%)
At close: Oct 03, 2025, 3:59 PM
75.49
-1.06%
After-hours: Oct 03, 2025, 07:11 PM EDT
WNS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 76.25 | 76.35 | 76.25 | 76.30 | 76.30 | 0.08% | 1,213,196 |
| Oct 2, 2025 | 76.25 | 76.32 | 76.22 | 76.24 | 76.24 | -0.01% | 813,212 |
| Oct 1, 2025 | 76.27 | 76.28 | 76.23 | 76.25 | 76.25 | -0.03% | 845,842 |
| Sep 30, 2025 | 76.17 | 76.30 | 76.17 | 76.27 | 76.27 | 0.11% | 710,500 |
| Sep 29, 2025 | 76.18 | 76.21 | 76.15 | 76.19 | 76.19 | 0.03% | 329,800 |
| Sep 26, 2025 | 76.13 | 76.20 | 76.13 | 76.17 | 76.17 | 0.04% | 390,145 |
| Sep 25, 2025 | 76.15 | 76.15 | 76.12 | 76.14 | 76.14 | 0.07% | 1,791,700 |
| Sep 24, 2025 | 76.18 | 76.18 | 76.07 | 76.09 | 76.09 | 0.09% | 3,556,900 |
| Sep 23, 2025 | 76.17 | 76.20 | 76.01 | 76.02 | 76.02 | -0.22% | 2,885,800 |
| Sep 22, 2025 | 76.10 | 76.23 | 76.10 | 76.19 | 76.19 | 0.00% | 2,863,500 |
| Sep 19, 2025 | 76.19 | 76.30 | 76.15 | 76.19 | 76.19 | 0.00% | 1,318,000 |
| Sep 18, 2025 | 76.23 | 76.25 | 76.17 | 76.19 | 76.19 | -0.01% | 353,524 |
| Sep 17, 2025 | 76.18 | 76.24 | 76.12 | 76.20 | 76.20 | 0.69% | 855,841 |
| Sep 16, 2025 | 75.75 | 75.77 | 75.57 | 75.68 | 75.68 | -0.01% | 771,213 |
| Sep 15, 2025 | 75.69 | 75.71 | 75.56 | 75.69 | 75.69 | 0.08% | 504,800 |
| Sep 12, 2025 | 75.59 | 75.71 | 75.48 | 75.63 | 75.63 | -0.15% | 305,800 |
| Sep 11, 2025 | 75.50 | 75.84 | 75.48 | 75.74 | 75.74 | 0.30% | 523,425 |
| Sep 10, 2025 | 75.44 | 75.54 | 75.42 | 75.51 | 75.51 | 0.08% | 558,317 |
| Sep 9, 2025 | 75.51 | 75.51 | 75.41 | 75.45 | 75.45 | -0.08% | 739,700 |
| Sep 8, 2025 | 75.45 | 75.54 | 75.41 | 75.51 | 75.51 | 0.15% | 1,674,851 |
Page 1 of 136