WNS Holdings Ltd (WNS) Historical Stock Data
43.01 ↓3.85 (-8.22%)
As of April 25, 2024, 10:13am EST.
Historical Data
In the past 30 trading days, WNS is down -0.61% a day on average. There have been 15 days where WNS Holdings Ltd closed green and 15 days where WNS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 48.67 | 46.86 | ↓$1.81 (-3.72%) | 46.68 | 48.79 | 572.33K |
| 2024-04-23 | 47.95 | 48.70 | ↑$0.75 (1.56%) | 47.40 | 49.46 | 347.74K |
| 2024-04-22 | 47.86 | 47.90 | ↑$0.04 (0.08%) | 47.12 | 48.56 | 239.93K |
| 2024-04-19 | 46.96 | 47.85 | ↑$0.89 (1.90%) | 46.66 | 48.21 | 314K |
| 2024-04-18 | 45.56 | 46.49 | ↑$0.93 (2.04%) | 45.09 | 46.57 | 286.34K |
| 2024-04-17 | 47.53 | 45.98 | ↓$1.55 (-3.26%) | 45.44 | 47.83 | 313.64K |
| 2024-04-16 | 47.00 | 47.39 | ↑$0.39 (0.83%) | 46.75 | 47.82 | 379.85K |
| 2024-04-15 | 50.97 | 47.55 | ↓$3.42 (-6.71%) | 47.04 | 51.08 | 477.80K |
| 2024-04-12 | 51.08 | 51.34 | ↑$0.26 (0.51%) | 50.41 | 51.34 | 463.37K |
| 2024-04-11 | 49.81 | 50.66 | ↑$0.85 (1.71%) | 49.32 | 51.46 | 414.36K |
| 2024-04-10 | 49.35 | 49.64 | ↑$0.29 (0.59%) | 49.02 | 50.00 | 375.64K |
| 2024-04-09 | 49.51 | 49.91 | ↑$0.40 (0.81%) | 49.39 | 50.29 | 337.86K |
| 2024-04-08 | 48.43 | 48.98 | ↑$0.55 (1.14%) | 48.03 | 49.31 | 0.91M |
| 2024-04-05 | 48.01 | 48.54 | ↑$0.53 (1.10%) | 46.89 | 48.87 | 429.22K |
| 2024-04-04 | 50.00 | 48.13 | ↓$1.87 (-3.74%) | 47.19 | 50.20 | 723.57K |
| 2024-04-03 | 49.91 | 49.51 | ↓$0.40 (-0.80%) | 49.34 | 50.69 | 362.41K |
| 2024-04-02 | 50.18 | 49.97 | ↓$0.21 (-0.42%) | 49.08 | 50.52 | 337.53K |
| 2024-04-01 | 50.24 | 51.10 | ↑$0.86 (1.71%) | 49.29 | 51.97 | 540.14K |
| 2024-03-28 | 51.00 | 50.53 | ↓$0.47 (-0.92%) | 49.67 | 52.33 | 158.37K |
| 2024-03-27 | 50.93 | 50.00 | ↓$0.93 (-1.83%) | 49.94 | 51.75 | 450.43K |
| 2024-03-26 | 50.73 | 50.71 | ↓$0.02 (-0.04%) | 50.51 | 51.87 | 338.46K |
| 2024-03-25 | 51.50 | 50.40 | ↓$1.10 (-2.14%) | 50.30 | 52.36 | 462.09K |
| 2024-03-22 | 52.47 | 51.52 | ↓$0.95 (-1.81%) | 51.32 | 52.49 | 274.33K |
| 2024-03-21 | 54.77 | 52.44 | ↓$2.33 (-4.25%) | 52.27 | 55.05 | 295.30K |
| 2024-03-20 | 53.76 | 54.78 | ↑$1.02 (1.90%) | 53.40 | 54.99 | 170.07K |
| 2024-03-19 | 53.00 | 53.88 | ↑$0.88 (1.66%) | 53.00 | 54.69 | 194.10K |
| 2024-03-18 | 52.53 | 53.15 | ↑$0.62 (1.18%) | 51.68 | 53.61 | 342.60K |
| 2024-03-15 | 53.49 | 52.40 | ↓$1.09 (-2.04%) | 51.81 | 54.94 | 1.05M |
| 2024-03-14 | 56.08 | 53.83 | ↓$2.25 (-4.01%) | 53.36 | 56.08 | 577.41K |
| 2024-03-13 | 57.34 | 56.55 | ↓$0.79 (-1.38%) | 56.31 | 57.88 | 96.96K |
Create an account or log in to view more rows.
$WNS had to buy calls
$WNS we need one good push to moon this.
$WNS How can this stock move so little? Damn
$WNS where’s the WSB guys at? Still sleeping?
$WNS Who else bought the dip on Friday?
$WNS nice
$WNS we need those buyers and volume.
$WNS what’s next bulls
$WNS Bears go home!
$WNS I can wait.