NYSE - Nasdaq Real Time Price USD

WNS (Holdings) Limited (WNS)

58.01

+1.54

+(2.74%)

As of 3:13:04 PM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	55.74	58.16	50.27	58.01	58.01	1,809,241
May 22, 2025	55.94	57.14	54.91	56.47	56.47	533,600
May 21, 2025	56.59	57.28	56.07	56.35	56.35	742,100
May 20, 2025	56.06	57.85	55.63	57.21	57.21	676,400
May 19, 2025	55.53	56.40	55.10	56.23	56.23	455,900
May 16, 2025	55.40	56.22	55.09	55.96	55.96	624,800
May 15, 2025	54.64	55.66	54.17	55.56	55.56	677,000
May 14, 2025	55.08	55.27	54.09	54.31	54.31	372,000
May 13, 2025	54.02	56.21	54.02	54.82	54.82	1,024,400
May 12, 2025	55.60	56.67	53.13	53.56	53.56	843,400
May 9, 2025	56.01	56.36	52.36	54.73	54.73	1,402,500
May 8, 2025	59.21	59.24	54.61	55.82	55.82	940,800
May 7, 2025	59.81	59.98	58.57	59.05	59.05	252,500
May 6, 2025	59.09	59.44	58.31	59.16	59.16	279,800
May 5, 2025	59.19	60.16	59.07	59.58	59.58	321,600
May 2, 2025	59.50	60.75	59.08	59.69	59.69	520,900
May 1, 2025	60.21	60.95	59.06	59.30	59.30	325,000
Apr 30, 2025	59.58	60.73	58.07	60.52	60.52	861,900
Apr 29, 2025	59.00	60.73	58.45	60.00	60.00	857,300
Apr 28, 2025	60.31	61.04	58.14	59.25	59.25	654,200
Apr 25, 2025	59.50	61.22	59.50	60.08	60.08	720,400
Apr 24, 2025	63.00	63.51	59.42	59.96	59.96	1,147,700
Apr 23, 2025	65.30	66.00	64.03	64.90	64.90	728,100
Apr 22, 2025	65.93	66.50	62.70	64.76	64.76	804,300
Apr 21, 2025	65.21	65.90	61.66	63.74	63.74	915,900
Apr 17, 2025	66.44	67.99	65.67	66.58	66.58	523,200
Apr 16, 2025	67.28	68.18	65.97	66.59	66.59	623,700
Apr 15, 2025	67.87	68.17	66.76	67.30	67.30	680,400
Apr 14, 2025	67.26	68.91	66.60	67.68	67.68	467,200
Apr 11, 2025	64.30	67.35	63.70	66.51	66.51	528,700
Apr 10, 2025	64.90	72.11	62.07	64.68	64.68	1,766,300
Apr 9, 2025	59.12	66.37	58.56	65.95	65.95	1,008,000
Apr 8, 2025	62.42	62.82	58.59	59.31	59.31	468,100
Apr 7, 2025	60.62	63.87	58.75	60.44	60.44	1,271,000
Apr 4, 2025	62.78	64.37	60.92	62.24	62.24	794,800
Apr 3, 2025	64.20	65.59	63.18	64.52	64.52	850,900
Apr 2, 2025	65.77	67.28	65.18	66.55	66.55	786,100
Apr 1, 2025	61.35	70.31	61.35	66.59	66.59	2,565,600
Mar 31, 2025	60.47	62.10	59.70	61.49	61.49	531,700
Mar 28, 2025	63.82	64.32	60.72	61.32	61.32	522,800
Mar 27, 2025	63.92	65.26	63.42	64.13	64.13	548,700
Mar 26, 2025	64.10	64.90	62.80	63.36	63.36	575,600
Mar 25, 2025	63.13	64.93	62.86	64.80	64.80	526,100
Mar 24, 2025	63.04	64.75	61.59	62.89	62.89	546,500
Mar 21, 2025	62.88	65.01	61.83	62.51	62.51	841,700
Mar 20, 2025	63.74	64.96	63.20	63.66	63.66	517,300
Mar 19, 2025	63.69	64.93	63.29	64.64	64.64	343,100
Mar 18, 2025	63.12	63.83	62.15	63.50	63.50	487,900
Mar 17, 2025	61.92	64.22	61.85	63.50	63.50	778,900
Mar 14, 2025	59.79	62.42	59.26	61.97	61.97	1,133,100
Mar 13, 2025	58.45	60.34	57.72	59.26	59.26	787,900
Mar 12, 2025	59.59	60.23	57.79	58.64	58.64	324,800
Mar 11, 2025	59.80	61.00	57.75	59.15	59.15	378,700
Mar 10, 2025	59.51	61.63	59.07	59.72	59.72	730,400
Mar 7, 2025	56.48	60.12	55.99	59.85	59.85	545,200
Mar 6, 2025	55.84	57.32	55.03	56.66	56.66	459,700
Mar 5, 2025	55.50	56.20	55.14	56.19	56.19	228,800
Mar 4, 2025	55.76	56.04	54.08	55.61	55.61	379,300
Mar 3, 2025	57.11	57.55	56.08	56.47	56.47	675,700
Feb 28, 2025	56.88	57.97	55.48	56.87	56.87	458,100
Feb 27, 2025	57.15	58.19	56.89	57.10	57.10	284,100
Feb 26, 2025	57.40	58.50	57.34	57.37	57.37	269,200
Feb 25, 2025	57.76	58.76	56.83	57.73	57.73	340,900
Feb 24, 2025	55.58	57.49	55.50	57.38	57.38	685,100
Feb 21, 2025	58.16	58.16	55.26	55.47	55.47	328,200
Feb 20, 2025	58.09	58.42	56.60	57.67	57.67	270,100
Feb 19, 2025	57.59	59.00	57.25	58.30	58.30	679,000
Feb 18, 2025	58.35	58.70	57.67	58.06	58.06	294,000
Feb 14, 2025	58.89	59.64	58.12	58.40	58.40	356,800
Feb 13, 2025	58.00	59.38	58.00	58.89	58.89	269,500
Feb 12, 2025	58.59	59.42	57.42	58.04	58.04	490,100
Feb 11, 2025	60.12	60.93	59.44	59.58	59.58	284,400
Feb 10, 2025	60.61	61.58	60.07	60.72	60.72	695,400
Feb 7, 2025	59.90	60.55	58.87	60.33	60.33	671,300
Feb 6, 2025	59.18	59.99	58.70	59.88	59.88	578,300
Feb 5, 2025	59.11	59.84	58.74	59.17	59.17	488,500
Feb 4, 2025	59.54	60.25	58.62	59.10	59.10	385,700
Feb 3, 2025	60.43	60.61	58.07	59.96	59.96	692,200
Jan 31, 2025	61.42	62.60	60.78	61.25	61.25	463,000
Jan 30, 2025	62.94	63.78	61.55	62.21	62.21	382,700
Jan 29, 2025	63.05	65.03	62.22	62.42	62.42	460,500
Jan 28, 2025	61.50	63.45	60.76	63.26	63.26	738,000
Jan 27, 2025	62.55	63.96	61.41	61.60	61.60	495,600
Jan 24, 2025	61.63	63.58	61.13	62.41	62.41	938,000
Jan 23, 2025	51.94	61.01	51.67	60.70	60.70	1,497,500
Jan 22, 2025	48.86	49.61	48.59	49.50	49.50	726,100
Jan 21, 2025	47.14	49.11	47.07	49.09	49.09	463,900
Jan 17, 2025	46.43	47.25	45.46	46.58	46.58	478,100
Jan 16, 2025	44.64	46.13	44.59	45.79	45.79	411,600
Jan 15, 2025	45.00	45.57	44.67	44.82	44.82	283,700
Jan 14, 2025	43.80	44.90	43.80	44.05	44.05	459,100
Jan 13, 2025	42.91	44.07	42.84	43.97	43.97	517,400
Jan 10, 2025	43.83	44.07	42.68	43.17	43.17	679,000
Jan 8, 2025	45.16	45.16	44.16	44.60	44.60	373,600
Jan 7, 2025	47.56	47.93	45.39	45.77	45.77	496,000
Jan 6, 2025	46.69	48.12	46.38	47.40	47.40	379,700
Jan 3, 2025	47.18	47.66	46.23	46.99	46.99	375,500
Jan 2, 2025	47.64	48.19	46.90	47.30	47.30	293,300
Dec 31, 2024	47.16	47.59	46.88	47.39	47.39	293,500
Dec 30, 2024	46.17	47.24	45.80	46.90	46.90	247,600
Dec 27, 2024	46.97	47.91	46.37	46.79	46.79	234,700
Dec 26, 2024	46.61	47.61	46.46	47.28	47.28	191,400
Dec 24, 2024	46.64	46.83	45.85	46.83	46.83	83,000
Dec 23, 2024	45.51	46.73	45.51	46.58	46.58	384,300
Dec 20, 2024	44.75	46.55	44.26	45.98	45.98	1,429,000
Dec 19, 2024	45.81	46.50	45.19	45.53	45.53	537,100
Dec 18, 2024	48.00	48.69	44.94	45.20	45.20	492,600
Dec 17, 2024	47.33	48.02	47.20	47.84	47.84	509,200
Dec 16, 2024	48.16	48.20	45.85	47.44	47.44	862,100
Dec 13, 2024	48.01	48.88	47.34	48.60	48.60	372,700
Dec 12, 2024	49.35	49.89	48.27	48.38	48.38	256,400
Dec 11, 2024	49.23	49.66	48.45	49.47	49.47	570,500
Dec 10, 2024	49.76	50.00	48.50	48.98	48.98	871,800
Dec 9, 2024	50.10	50.74	49.62	49.78	49.78	825,700
Dec 6, 2024	51.25	51.48	49.58	49.65	49.65	387,200
Dec 5, 2024	50.72	51.62	50.41	50.81	50.81	339,700
Dec 4, 2024	51.63	51.66	50.54	50.79	50.79	544,300
Dec 3, 2024	53.48	53.52	51.22	51.32	51.32	492,600
Dec 2, 2024	54.58	54.77	53.25	53.50	53.50	805,400
Nov 29, 2024	53.56	54.35	53.08	54.23	54.23	218,100
Nov 27, 2024	53.98	54.45	53.07	53.45	53.45	339,200
Nov 26, 2024	52.85	53.81	51.39	53.55	53.55	587,000
Nov 25, 2024	52.41	54.02	52.04	53.00	53.00	1,343,700
Nov 22, 2024	52.44	53.06	51.75	52.07	52.07	351,900
Nov 21, 2024	50.56	52.26	50.22	51.90	51.90	511,000
Nov 20, 2024	49.70	50.88	49.58	50.86	50.86	309,500
Nov 19, 2024	49.18	50.33	48.90	49.96	49.96	361,700
Nov 18, 2024	50.48	50.89	49.00	49.61	49.61	646,400
Nov 15, 2024	51.10	51.77	50.17	50.52	50.52	443,000
Nov 14, 2024	54.40	54.68	50.16	50.73	50.73	709,600
Nov 13, 2024	54.55	55.04	53.46	54.56	54.56	384,500
Nov 12, 2024	54.39	55.54	54.14	54.69	54.69	763,100
Nov 11, 2024	54.96	55.86	54.64	54.90	54.90	625,500
Nov 8, 2024	54.07	54.75	53.43	54.65	54.65	518,300
Nov 7, 2024	52.00	54.46	50.95	53.82	53.82	602,000
Nov 6, 2024	49.66	51.38	49.42	50.97	50.97	375,800
Nov 5, 2024	47.53	48.56	47.53	48.34	48.34	295,900
Nov 4, 2024	47.53	49.21	47.53	47.72	47.72	266,200
Nov 1, 2024	48.18	48.20	46.50	47.45	47.45	376,400
Oct 31, 2024	48.84	49.35	47.90	47.99	47.99	658,000
Oct 30, 2024	48.16	49.12	48.16	48.85	48.85	639,000
Oct 29, 2024	48.01	48.69	47.44	48.30	48.30	333,100
Oct 28, 2024	47.92	49.28	47.92	48.41	48.41	730,600
Oct 25, 2024	46.90	47.34	46.38	47.21	47.21	998,300
Oct 24, 2024	47.70	47.99	46.64	46.84	46.84	651,100
Oct 23, 2024	46.28	47.99	46.18	47.82	47.82	684,000
Oct 22, 2024	46.70	46.98	45.66	46.45	46.45	831,700
Oct 21, 2024	46.70	47.06	45.60	46.46	46.46	677,100
Oct 18, 2024	45.15	46.54	44.87	46.37	46.37	931,400
Oct 17, 2024	45.52	45.52	42.62	44.18	44.18	2,112,000
Oct 16, 2024	49.57	50.50	49.32	49.69	49.69	489,600
Oct 15, 2024	48.17	50.66	48.17	49.37	49.37	526,300
Oct 14, 2024	47.38	49.27	47.02	48.76	48.76	603,700
Oct 11, 2024	47.55	48.23	47.21	47.64	47.64	343,300
Oct 10, 2024	47.28	47.71	46.64	47.35	47.35	544,500
Oct 9, 2024	48.37	48.86	47.61	47.79	47.79	301,400
Oct 8, 2024	49.28	49.28	47.88	48.28	48.28	490,500
Oct 7, 2024	48.76	49.29	48.42	48.92	48.92	615,100
Oct 4, 2024	50.94	51.25	48.98	49.00	49.00	299,500
Oct 3, 2024	49.78	50.23	49.20	50.04	50.04	388,900
Oct 2, 2024	50.85	51.51	49.85	50.05	50.05	381,800
Oct 1, 2024	52.46	52.70	50.98	50.99	50.99	402,800
Sep 30, 2024	51.88	52.84	51.88	52.71	52.71	629,100
Sep 27, 2024	52.90	53.14	51.88	52.03	52.03	335,100
Sep 26, 2024	53.30	53.56	52.00	52.18	52.18	453,300
Sep 25, 2024	54.00	54.40	52.44	52.53	52.53	347,300
Sep 24, 2024	53.86	54.29	53.18	54.22	54.22	467,600
Sep 23, 2024	54.73	54.98	53.41	53.81	53.81	356,200
Sep 20, 2024	56.33	56.33	54.44	54.64	54.64	687,300
Sep 19, 2024	56.19	56.19	54.80	55.54	55.54	402,600
Sep 18, 2024	55.70	56.13	54.50	55.12	55.12	292,600
Sep 17, 2024	57.90	57.90	55.58	55.70	55.70	389,600
Sep 16, 2024	57.81	58.30	56.94	57.14	57.14	201,200
Sep 13, 2024	56.97	57.91	56.38	57.50	57.50	174,700
Sep 12, 2024	55.80	56.42	55.22	56.22	56.22	186,100
Sep 11, 2024	54.76	55.42	54.22	55.38	55.38	348,100
Sep 10, 2024	55.91	57.18	54.20	55.20	55.20	411,700
Sep 9, 2024	57.17	57.68	55.87	55.97	55.97	291,200
Sep 6, 2024	56.93	57.88	55.96	56.89	56.89	285,900
Sep 5, 2024	57.43	57.43	56.28	56.35	56.35	433,500
Sep 4, 2024	57.33	58.25	57.09	57.25	57.25	186,900
Sep 3, 2024	58.30	58.74	57.53	57.79	57.79	264,000
Aug 30, 2024	59.55	59.75	58.61	59.20	59.20	270,700
Aug 29, 2024	59.63	60.75	58.69	59.29	59.29	240,000
Aug 28, 2024	60.37	61.34	58.98	59.30	59.30	473,800
Aug 27, 2024	59.77	60.63	59.24	60.54	60.54	167,200
Aug 26, 2024	61.55	61.73	60.05	60.08	60.08	202,200
Aug 23, 2024	60.09	61.21	59.18	61.11	61.11	364,400
Aug 22, 2024	59.98	59.98	58.98	59.68	59.68	203,900
Aug 21, 2024	60.27	60.36	59.49	59.86	59.86	379,900
Aug 20, 2024	60.50	60.84	59.64	59.91	59.91	287,400
Aug 19, 2024	59.85	60.99	59.85	60.52	60.52	245,800
Aug 16, 2024	59.20	59.77	58.17	59.50	59.50	241,000
Aug 15, 2024	58.70	60.00	58.55	59.30	59.30	367,100
Aug 14, 2024	58.18	59.03	57.71	58.47	58.47	294,500
Aug 13, 2024	56.95	58.02	56.74	57.93	57.93	423,400
Aug 12, 2024	57.20	57.28	56.22	56.30	56.30	198,700
Aug 9, 2024	56.28	57.35	56.11	57.23	57.23	248,600
Aug 8, 2024	54.92	56.63	54.83	56.60	56.60	447,100
Aug 7, 2024	56.41	57.00	54.70	54.85	54.85	355,700
Aug 6, 2024	55.92	56.84	55.35	55.99	55.99	285,200
Aug 5, 2024	55.25	56.47	54.57	55.96	55.96	320,500
Aug 2, 2024	56.93	57.98	56.13	57.62	57.62	339,100
Aug 1, 2024	59.48	59.99	56.37	58.56	58.56	497,900
Jul 31, 2024	59.06	60.15	58.22	59.58	59.58	413,400
Jul 30, 2024	57.19	59.19	57.16	59.10	59.10	388,200
Jul 29, 2024	58.03	58.68	56.93	57.20	57.20	288,700
Jul 26, 2024	58.23	58.40	56.94	58.02	58.02	518,500
Jul 25, 2024	55.41	57.88	54.78	57.03	57.03	649,600
Jul 24, 2024	56.31	57.11	54.67	55.10	55.10	282,900
Jul 23, 2024	56.56	57.22	55.05	56.32	56.32	837,500
Jul 22, 2024	56.08	56.58	54.95	56.56	56.56	576,600
Jul 19, 2024	57.22	57.56	54.19	55.38	55.38	1,121,400
Jul 18, 2024	57.91	61.24	56.98	57.95	57.95	1,465,200
Jul 17, 2024	60.45	60.45	58.61	60.05	60.05	1,063,000
Jul 16, 2024	59.64	60.13	58.67	59.63	59.63	569,300
Jul 15, 2024	57.49	58.75	56.64	57.96	57.96	745,900
Jul 12, 2024	56.37	57.31	55.99	56.39	56.39	510,700
Jul 11, 2024	55.10	56.13	54.50	55.74	55.74	314,400
Jul 10, 2024	55.07	55.32	53.32	54.04	54.04	593,700
Jul 9, 2024	53.65	54.95	53.64	54.62	54.62	576,000
Jul 8, 2024	54.54	54.86	53.27	53.92	53.92	720,800
Jul 5, 2024	53.15	54.11	52.79	53.92	53.92	455,800
Jul 3, 2024	53.65	54.40	53.41	53.75	53.75	170,600
Jul 2, 2024	53.23	53.38	52.58	53.19	53.19	468,100
Jul 1, 2024	52.69	53.89	52.36	53.32	53.32	608,500
Jun 28, 2024	51.75	53.11	50.88	52.50	52.50	7,463,700
Jun 27, 2024	51.00	52.62	50.73	51.55	51.55	608,100
Jun 26, 2024	49.75	51.44	48.98	51.18	51.18	655,300
Jun 25, 2024	51.32	51.32	49.45	49.91	49.91	519,000
Jun 24, 2024	53.13	53.34	51.21	51.32	51.32	314,900
Jun 21, 2024	51.81	53.28	51.81	53.05	53.05	375,200
Jun 20, 2024	51.95	53.81	51.79	52.77	52.77	380,100
Jun 18, 2024	51.50	52.23	50.77	51.70	51.70	426,500
Jun 17, 2024	50.95	52.62	50.95	51.93	51.93	364,100
Jun 14, 2024	51.14	51.77	50.59	51.16	51.16	590,600
Jun 13, 2024	51.35	52.78	50.98	51.96	51.96	751,800
Jun 12, 2024	51.55	53.09	51.53	51.77	51.77	568,800
Jun 11, 2024	50.25	50.89	49.98	50.60	50.60	329,000
Jun 10, 2024	51.05	51.71	49.75	50.57	50.57	351,200
Jun 7, 2024	50.60	52.13	50.50	51.24	51.24	289,300
Jun 6, 2024	50.95	52.13	50.74	51.64	51.64	465,000
Jun 5, 2024	50.29	51.52	49.85	51.06	51.06	588,300
Jun 4, 2024	49.11	50.41	48.17	50.26	50.26	527,600
Jun 3, 2024	50.20	50.20	48.87	49.43	49.43	697,900
May 31, 2024	50.30	50.77	49.56	50.21	50.21	434,000
May 30, 2024	50.65	51.19	49.96	50.23	50.23	488,800
May 29, 2024	50.62	51.99	50.30	50.81	50.81	423,900
May 28, 2024	52.00	52.00	50.40	51.46	51.46	575,100
May 24, 2024	52.50	52.50	50.52	50.98	50.98	276,200
May 23, 2024	51.56	52.07	50.21	51.81	51.81	319,900

G Genpact Limited

43.56

+0.08%

CTLP Cantaloupe, Inc.

8.61

-2.05%

GFT.DE GFT Technologies SE

22.70

-2.58%

EXLS ExlService Holdings, Inc.

45.68

-0.39%

VYX NCR Voyix Corporation

10.86

-0.69%

ASGN ASGN Incorporated

53.70

-0.95%

INGM Ingram Micro Holding Corporation

19.61

-0.51%

CNXC Concentrix Corporation

55.99

-0.37%

FORTY Formula Systems (1985) Ltd.

97.50

+0.93%

BR Broadridge Financial Solutions, Inc.

238.03

-0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

WNS (Holdings) Limited (WNS)

Related Tickers