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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	74.75	74.69	74.69	74.78	74.65	2.07M
July 22, 2025	74.76	74.74	74.74	74.95	74.71	2.29M
July 21, 2025	74.75	74.79	74.79	74.85	74.72	1.6M
July 18, 2025	74.6	74.78	74.78	74.78	74.6	1.9M
July 17, 2025	74.63	74.6	74.6	74.7	74.6	3.95M
July 16, 2025	74.75	74.65	74.65	74.75	74.61	3.07M
July 15, 2025	74.72	74.65	74.65	74.76	74.63	6.08M
July 14, 2025	74.74	74.69	74.69	74.83	74.69	5.84M
July 11, 2025	74.81	74.7	74.7	74.85	74.7	3.45M
July 10, 2025	74.94	74.84	74.84	74.94	74.71	5.74M
July 09, 2025	74.77	74.9	74.9	74.96	74.72	5.65M
July 08, 2025	74.71	74.74	74.74	74.8	74.68	10.82M
July 07, 2025	74.69	74.7	74.7	74.84	74.5	22.59M
July 03, 2025	65.51	65.38	65.38	66.97	64.99	707,500
July 02, 2025	64.6	65.12	65.12	66.01	63.26	1.08M
July 01, 2025	64	64.63	64.63	65.81	63.19	882,900
June 30, 2025	60.6	63.24	63.24	64.32	60.6	1.42M
June 27, 2025	59.54	60.44	60.44	61.47	59	1.53M
June 26, 2025	57.84	59.17	59.17	59.31	56.71	716,309
June 25, 2025	58.02	57.45	57.45	58.28	56.23	744,732
June 24, 2025	59.07	58.34	58.34	59.07	57.23	678,122
June 23, 2025	55.44	58.16	58.16	58.42	55.24	1.06M
June 20, 2025	58.8	55.2	55.2	58.8	54.56	1.41M
June 18, 2025	59.81	58.56	58.56	60.13	58.25	515,800
June 17, 2025	59.23	59.37	59.37	59.93	58.72	600,303
June 16, 2025	60.17	59.42	59.42	60.85	59.09	445,005
June 13, 2025	60.05	59.69	59.69	60.88	59.5	372,643
June 12, 2025	60.21	60.65	60.65	61	59.43	453,943
June 11, 2025	60	60.63	60.63	60.89	58.5	655,303
June 10, 2025	59.75	59.81	59.81	60.16	59.35	863,600
June 09, 2025	59.96	59.61	59.61	60.28	59.12	438,522
June 06, 2025	58.44	59.76	59.76	60.23	58.03	561,952
June 05, 2025	58.27	57.77	57.77	58.64	57.07	363,731
June 04, 2025	57.72	58.18	58.18	58.39	57.2	549,524
June 03, 2025	59.28	57.47	57.47	59.28	57.3	453,500
June 02, 2025	57.6	57.67	57.67	58.39	57.2	495,448
May 30, 2025	57.42	57.99	57.99	58.56	56.95	909,443
May 29, 2025	57.41	57.55	57.55	57.9	56.38	611,800
May 28, 2025	56.89	57.42	57.42	57.53	56.3	634,000
May 27, 2025	58	57.18	57.18	58.76	56.85	674,925
May 23, 2025	55.74	57.79	57.79	58.3	50.27	2.23M
May 22, 2025	55.94	56.47	56.47	57.14	54.91	533,600
May 21, 2025	56.59	56.35	56.35	57.28	56.07	742,100

WNS (Holdings) Limited (WNS) NYSE