WNS () Limited (WNS)

AI Score

Unlock

67.11

-0.57 (-0.84%)

At close: Apr 15, 2025, 3:59 PM

65.24

-2.78%

After-hours: Apr 15, 2025, 08:00 PM EDT

WNS () Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 14, 2025	67.26	67.26	68.91	68.91	66.60	66.60	67.68	67.68	1.76%	467,133
Apr 11, 2025	64.30	64.30	67.35	67.35	63.70	63.70	66.51	66.51	2.83%	528,748
Apr 10, 2025	64.90	64.90	72.11	72.11	62.07	62.07	64.68	64.68	-1.93%	1,766,303
Apr 9, 2025	59.12	59.12	66.37	66.37	58.56	58.56	65.95	65.95	11.20%	1,008,000
Apr 8, 2025	62.42	62.42	62.82	62.82	58.59	58.59	59.31	59.31	-1.87%	468,100
Apr 7, 2025	60.62	60.62	63.87	63.87	58.75	58.75	60.44	60.44	-2.89%	1,271,013
Apr 4, 2025	62.78	62.78	64.37	64.37	60.92	60.92	62.24	62.24	-3.53%	794,836
Apr 3, 2025	64.20	64.20	65.59	65.59	63.18	63.18	64.52	64.52	-3.05%	850,900
Apr 2, 2025	65.77	65.77	67.28	67.28	65.18	65.18	66.55	66.55	-0.06%	786,100
Apr 1, 2025	61.35	61.35	70.31	70.31	61.35	61.35	66.59	66.59	8.29%	2,565,863
Mar 31, 2025	60.47	60.47	62.10	62.10	59.70	59.70	61.49	61.49	0.28%	531,700
Mar 28, 2025	63.82	63.82	64.32	64.32	60.72	60.72	61.32	61.32	-4.38%	522,800
Mar 27, 2025	63.92	63.92	65.26	65.26	63.42	63.42	64.13	64.13	1.22%	548,700
Mar 26, 2025	64.10	64.10	64.90	64.90	62.80	62.80	63.36	63.36	-2.22%	575,624
Mar 25, 2025	63.13	63.13	64.93	64.93	62.86	62.86	64.80	64.80	3.04%	526,102
Mar 24, 2025	63.04	63.04	64.75	64.75	61.59	61.59	62.89	62.89	0.61%	546,526
Mar 21, 2025	62.88	62.88	65.01	65.01	61.83	61.83	62.51	62.51	-1.81%	841,773
Mar 20, 2025	63.74	63.74	64.96	64.96	63.20	63.20	63.66	63.66	-1.52%	517,300
Mar 19, 2025	63.69	63.69	64.93	64.93	63.29	63.29	64.64	64.64	1.80%	343,100
Mar 18, 2025	63.12	63.12	63.83	63.83	62.15	62.15	63.50	63.50	0.00%	487,900
Mar 17, 2025	61.92	61.92	64.22	64.22	61.85	61.85	63.50	63.50	2.47%	778,971
Mar 14, 2025	59.79	59.79	62.42	62.42	59.26	59.26	61.97	61.97	4.57%	1,133,100
Mar 13, 2025	58.45	58.45	60.34	60.34	57.72	57.72	59.26	59.26	1.06%	787,938
Mar 12, 2025	59.59	59.59	60.23	60.23	57.79	57.79	58.64	58.64	-0.86%	324,800
Mar 11, 2025	59.80	59.80	61.00	61.00	57.75	57.75	59.15	59.15	-0.95%	378,741
Mar 10, 2025	59.51	59.51	61.63	61.63	59.07	59.07	59.72	59.72	-0.22%	730,400
Mar 7, 2025	56.48	56.48	60.12	60.12	55.99	55.99	59.85	59.85	5.63%	545,228
Mar 6, 2025	55.84	55.84	57.32	57.32	55.03	55.03	56.66	56.66	0.84%	459,722
Mar 5, 2025	55.50	55.50	56.20	56.20	55.14	55.14	56.19	56.19	1.04%	228,842
Mar 4, 2025	55.76	55.76	56.04	56.04	54.08	54.08	55.61	55.61	-1.52%	379,301
Mar 3, 2025	57.11	57.11	57.55	57.55	56.08	56.08	56.47	56.47	-0.70%	675,700
Feb 28, 2025	56.88	56.88	57.97	57.97	55.48	55.48	56.87	56.87	-0.40%	458,149
Feb 27, 2025	57.15	57.15	58.19	58.19	56.89	56.89	57.10	57.10	-0.47%	284,100
Feb 26, 2025	57.40	57.40	58.50	58.50	57.34	57.34	57.37	57.37	-0.62%	269,200
Feb 25, 2025	57.76	57.76	58.76	58.76	56.83	56.83	57.73	57.73	0.61%	340,900
Feb 24, 2025	55.58	55.58	57.49	57.49	55.50	55.50	57.38	57.38	3.44%	685,100
Feb 21, 2025	58.16	58.16	58.16	58.16	55.26	55.26	55.47	55.47	-3.81%	328,204
Feb 20, 2025	58.09	58.09	58.42	58.42	56.60	56.60	57.67	57.67	-1.08%	270,103
Feb 19, 2025	57.59	57.59	59.00	59.00	57.25	57.25	58.30	58.30	0.41%	679,000
Feb 18, 2025	58.35	58.35	58.70	58.70	57.67	57.67	58.06	58.06	-0.58%	294,027
Feb 14, 2025	58.89	58.89	59.64	59.64	58.12	58.12	58.40	58.40	-0.83%	356,800
Feb 13, 2025	58.00	58.00	59.38	59.38	58.00	58.00	58.89	58.89	1.46%	269,533
Feb 12, 2025	58.59	58.59	59.42	59.42	57.42	57.42	58.04	58.04	-2.58%	490,100
Feb 11, 2025	60.12	60.12	60.93	60.93	59.44	59.44	59.58	59.58	-1.88%	284,400
Feb 10, 2025	60.61	60.61	61.58	61.58	60.07	60.07	60.72	60.72	0.65%	695,430
Feb 7, 2025	59.90	59.90	60.55	60.55	58.87	58.87	60.33	60.33	0.75%	671,305
Feb 6, 2025	59.18	59.18	59.99	59.99	58.70	58.70	59.88	59.88	1.20%	578,302
Feb 5, 2025	59.11	59.11	59.84	59.84	58.74	58.74	59.17	59.17	0.12%	488,500
Feb 4, 2025	59.54	59.54	60.25	60.25	58.62	58.62	59.10	59.10	-1.43%	385,747
Feb 3, 2025	60.43	60.43	60.61	60.61	58.07	58.07	59.96	59.96	-2.11%	692,217