WNS () Limited (WNS) Historical Stock Price Data | Complete Trading History - Stocknear

WNS () Limited

NYSE: WNS · Real-Time Price · USD
76.16
0.02 (0.03%)
At close: Sep 26, 2025, 3:59 PM
75.98
-0.24%
After-hours: Sep 26, 2025, 07:09 PM EDT

WNS Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 76.13 76.20 76.13 76.17 76.17 0.04% 390,095
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
Sep 5, 2025 75.45 75.47 75.39 75.40 75.40 0.00% 965,421
Sep 4, 2025 75.40 75.49 75.40 75.40 75.40 -0.01% 523,619
Sep 3, 2025 75.37 75.53 75.37 75.41 75.41 0.08% 845,500
Sep 2, 2025 75.45 75.55 75.32 75.35 75.35 -0.13% 612,511
Aug 29, 2025 75.55 75.56 75.45 75.45 75.45 -0.05% 540,408