WNS () Limited (WNS)
58.13
-0.51 (-0.87%)
At close: Mar 13, 2025, 1:33 PM
WNS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 59.59 | 60.23 | 57.79 | 58.64 | -0.51 | -0.86% | 324,731 |
| Mar 11, 2025 | 59.80 | 61.00 | 57.75 | 59.15 | -0.57 | -0.95% | 378,741 |
| Mar 10, 2025 | 59.51 | 61.63 | 59.07 | 59.72 | -0.13 | -0.22% | 730,400 |
| Mar 7, 2025 | 56.48 | 60.12 | 55.99 | 59.85 | 3.19 | 5.63% | 545,228 |
| Mar 6, 2025 | 55.84 | 57.32 | 55.03 | 56.66 | 0.47 | 0.84% | 459,722 |
| Mar 5, 2025 | 55.50 | 56.20 | 55.14 | 56.19 | 0.58 | 1.04% | 228,842 |
| Mar 4, 2025 | 55.76 | 56.04 | 54.08 | 55.61 | -0.86 | -1.52% | 379,301 |
| Mar 3, 2025 | 57.11 | 57.55 | 56.08 | 56.47 | -0.40 | -0.70% | 675,700 |
| Feb 28, 2025 | 56.88 | 57.97 | 55.48 | 56.87 | -0.23 | -0.40% | 458,149 |
| Feb 27, 2025 | 57.15 | 58.19 | 56.89 | 57.10 | -0.27 | -0.47% | 284,100 |
| Feb 26, 2025 | 57.40 | 58.50 | 57.34 | 57.37 | -0.36 | -0.62% | 269,200 |
| Feb 25, 2025 | 57.76 | 58.76 | 56.83 | 57.73 | 0.35 | 0.61% | 340,900 |
| Feb 24, 2025 | 55.58 | 57.49 | 55.50 | 57.38 | 1.91 | 3.44% | 685,100 |
| Feb 21, 2025 | 58.16 | 58.16 | 55.26 | 55.47 | -2.20 | -3.81% | 328,204 |
| Feb 20, 2025 | 58.09 | 58.42 | 56.60 | 57.67 | -0.63 | -1.08% | 270,103 |
| Feb 19, 2025 | 57.59 | 59.00 | 57.25 | 58.30 | 0.24 | 0.41% | 679,000 |
| Feb 18, 2025 | 58.35 | 58.70 | 57.67 | 58.06 | -0.34 | -0.58% | 294,027 |
| Feb 14, 2025 | 58.89 | 59.64 | 58.12 | 58.40 | -0.49 | -0.83% | 356,800 |
| Feb 13, 2025 | 58.00 | 59.38 | 58.00 | 58.89 | 0.85 | 1.46% | 269,533 |
| Feb 12, 2025 | 58.59 | 59.42 | 57.42 | 58.04 | -1.54 | -2.58% | 490,100 |
| Feb 11, 2025 | 60.12 | 60.93 | 59.44 | 59.58 | -1.14 | -1.88% | 284,400 |
| Feb 10, 2025 | 60.61 | 61.58 | 60.07 | 60.72 | 0.39 | 0.65% | 695,430 |
| Feb 7, 2025 | 59.90 | 60.55 | 58.87 | 60.33 | 0.45 | 0.75% | 671,305 |
| Feb 6, 2025 | 59.18 | 59.99 | 58.70 | 59.88 | 0.71 | 1.20% | 578,302 |
| Feb 5, 2025 | 59.11 | 59.84 | 58.74 | 59.17 | 0.07 | 0.12% | 488,500 |
| Feb 4, 2025 | 59.54 | 60.25 | 58.62 | 59.10 | -0.86 | -1.43% | 385,747 |
| Feb 3, 2025 | 60.43 | 60.61 | 58.07 | 59.96 | -1.29 | -2.11% | 692,217 |
| Jan 31, 2025 | 61.42 | 62.60 | 60.78 | 61.25 | -0.96 | -1.54% | 463,000 |
| Jan 30, 2025 | 62.94 | 63.78 | 61.55 | 62.21 | -0.21 | -0.34% | 382,700 |
| Jan 29, 2025 | 63.05 | 65.03 | 62.22 | 62.42 | -0.84 | -1.33% | 460,513 |
| Jan 28, 2025 | 61.50 | 63.45 | 60.76 | 63.26 | 1.63 | 2.64% | 738,000 |
| Jan 27, 2025 | 62.55 | 63.96 | 61.41 | 61.63 | -0.78 | -1.25% | 495,614 |
| Jan 24, 2025 | 61.63 | 63.58 | 61.13 | 62.41 | 1.71 | 2.82% | 938,023 |
| Jan 23, 2025 | 51.94 | 61.01 | 51.67 | 60.70 | 11.20 | 22.63% | 1,497,500 |
| Jan 22, 2025 | 48.86 | 49.61 | 48.59 | 49.50 | 0.41 | 0.84% | 726,104 |
| Jan 21, 2025 | 47.14 | 49.11 | 47.07 | 49.09 | 2.51 | 5.39% | 463,900 |
| Jan 17, 2025 | 46.43 | 47.25 | 45.46 | 46.58 | 0.79 | 1.73% | 478,137 |
| Jan 16, 2025 | 44.64 | 46.13 | 44.59 | 45.79 | 0.97 | 2.16% | 411,614 |
| Jan 15, 2025 | 45.00 | 45.57 | 44.67 | 44.82 | 0.77 | 1.75% | 283,726 |
| Jan 14, 2025 | 43.80 | 44.90 | 43.80 | 44.05 | 0.08 | 0.18% | 459,100 |
| Jan 13, 2025 | 42.91 | 44.07 | 42.84 | 43.97 | 0.80 | 1.85% | 517,400 |
| Jan 10, 2025 | 43.83 | 44.07 | 42.68 | 43.17 | -1.43 | -3.21% | 679,000 |
| Jan 8, 2025 | 45.16 | 45.16 | 44.16 | 44.60 | -1.17 | -2.56% | 373,600 |
| Jan 7, 2025 | 47.56 | 47.93 | 45.39 | 45.77 | -1.63 | -3.44% | 496,000 |
| Jan 6, 2025 | 46.69 | 48.12 | 46.38 | 47.40 | 0.41 | 0.87% | 379,700 |
| Jan 3, 2025 | 47.18 | 47.66 | 46.23 | 46.99 | -0.31 | -0.66% | 375,500 |
| Jan 2, 2025 | 47.64 | 48.19 | 46.90 | 47.30 | -0.09 | -0.19% | 293,309 |
| Dec 31, 2024 | 47.16 | 47.59 | 46.88 | 47.39 | 0.49 | 1.04% | 293,513 |
| Dec 30, 2024 | 46.17 | 47.24 | 45.80 | 46.90 | 0.11 | 0.24% | 247,600 |
| Dec 27, 2024 | 46.97 | 47.91 | 46.37 | 46.79 | -0.49 | -1.04% | 234,743 |