WNS (Holdings) Limited - WNS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	76.4	76.48	76.48	76.48	76.39	2.85M
October 15, 2025	76.35	76.4	76.4	76.4	76.31	1.41M
October 14, 2025	76.31	76.36	76.36	76.39	76.3	1.92M
October 13, 2025	76.34	76.29	76.29	76.34	76.29	1.02M
October 10, 2025	76.37	76.3	76.3	76.39	76.28	2.53M
October 09, 2025	76.33	76.29	76.29	76.37	76.29	1.34M
October 08, 2025	76.29	76.31	76.31	76.37	76.29	514,100
October 07, 2025	76.29	76.29	76.29	76.34	76.27	1.23M
October 06, 2025	76.28	76.31	76.31	76.35	76.27	303,700
October 03, 2025	76.25	76.3	76.3	76.35	76.25	1.21M
October 02, 2025	76.25	76.24	76.24	76.32	76.22	813,212
October 01, 2025	76.27	76.25	76.25	76.28	76.23	845,842
September 30, 2025	76.17	76.27	76.27	76.3	76.17	710,500
September 29, 2025	76.18	76.19	76.19	76.21	76.15	329,800
September 26, 2025	76.13	76.17	76.17	76.2	76.13	390,145
September 25, 2025	76.15	76.14	76.14	76.15	76.12	1.79M
September 24, 2025	76.18	76.09	76.09	76.18	76.07	3.56M
September 23, 2025	76.17	76.02	76.02	76.2	76.01	2.89M
September 22, 2025	76.1	76.19	76.19	76.23	76.1	2.86M
September 19, 2025	76.19	76.19	76.19	76.3	76.15	1.32M
September 18, 2025	76.23	76.19	76.19	76.25	76.17	353,524
September 17, 2025	76.18	76.2	76.2	76.24	76.12	855,840
September 16, 2025	75.75	75.68	75.68	75.77	75.57	771,213
September 15, 2025	75.69	75.69	75.69	75.71	75.56	504,787
September 12, 2025	75.59	75.63	75.63	75.71	75.48	305,800
September 11, 2025	75.5	75.74	75.74	75.84	75.48	523,425
September 10, 2025	75.44	75.51	75.51	75.54	75.42	558,317
September 09, 2025	75.51	75.45	75.45	75.51	75.41	739,700
September 08, 2025	75.45	75.51	75.51	75.54	75.41	1.67M
September 05, 2025	75.45	75.4	75.4	75.47	75.39	965,421
September 04, 2025	75.4	75.4	75.4	75.49	75.4	523,619
September 03, 2025	75.37	75.41	75.41	75.53	75.37	845,500
September 02, 2025	75.45	75.35	75.35	75.55	75.32	612,511
August 29, 2025	75.55	75.45	75.45	75.56	75.45	540,408
August 28, 2025	75.5	75.49	75.49	75.54	75.39	563,000
August 27, 2025	75.52	75.45	75.45	75.55	75.42	402,491
August 26, 2025	75.48	75.45	75.45	75.58	75.39	500,600
August 25, 2025	75.44	75.51	75.51	75.52	75.42	393,711
August 22, 2025	75.49	75.38	75.38	75.52	75.27	507,106
August 21, 2025	75.32	75.51	75.51	75.52	75.26	244,100
August 20, 2025	75.2	75.3	75.3	75.58	75.12	724,168
August 19, 2025	75.12	75.15	75.15	75.3	75.07	447,129
August 18, 2025	75.05	75.14	75.14	75.32	75	407,500
August 15, 2025	74.95	75.02	75.02	75.19	74.91	896,600
August 14, 2025	75.18	74.95	74.95	75.2	74.95	430,300
August 13, 2025	75.19	75.18	75.18	75.21	75.08	413,562
August 12, 2025	75.02	75.02	75.02	75.12	74.91	485,600
August 11, 2025	74.88	74.91	74.91	74.98	74.86	522,547
August 08, 2025	74.84	74.85	74.85	74.93	74.83	962,600
August 07, 2025	74.85	74.83	74.83	75	74.81	1.34M
August 06, 2025	74.82	74.85	74.85	74.87	74.81	467,495
August 05, 2025	74.81	74.83	74.83	74.9	74.77	1.36M
August 04, 2025	74.81	74.8	74.8	74.96	74.77	671,051
August 01, 2025	74.75	74.82	74.82	74.94	74.75	1.06M
July 31, 2025	74.86	74.79	74.79	74.9	74.76	1.26M
July 30, 2025	74.8	74.9	74.9	75.14	74.76	1.4M
July 29, 2025	74.75	74.78	74.78	74.79	74.75	1.13M
July 28, 2025	74.73	74.75	74.75	74.77	74.69	1.56M
July 25, 2025	74.82	74.72	74.72	74.82	74.7	1.05M
July 24, 2025	74.68	74.78	74.78	75.09	74.67	1.51M

WNS (Holdings) Limited (WNS) NYSE