Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wns Ltd ADR (NY: WNS )

51.69 +0.54 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.700 6.730 6.500 6.500 0 -0.26(-3.85%)
Jan 29, 2009 7.100 7.210 6.760 6.760 38,800 -0.34(-4.79%)
Jan 28, 2009 7.161 7.280 7.100 7.100 6,603 +0.05(+0.71%)
Jan 27, 2009 7.500 7.500 6.890 7.050 10,844 -0.56(-7.36%)
Jan 26, 2009 7.450 7.690 7.430 7.610 6,107 +0.04(+0.53%)
Jan 23, 2009 7.650 7.670 7.480 7.570 6,524 +0.02(+0.26%)
Jan 22, 2009 7.550 7.770 7.410 7.550 14,378 +0.04(+0.53%)
Jan 21, 2009 7.420 7.830 7.180 7.510 26,416 -0.09(-1.18%)
Jan 20, 2009 7.660 7.810 7.370 7.600 85,325 +0.05(+0.66%)
Jan 16, 2009 7.680 7.950 7.400 7.550 76,138 +0.00(+0.00%)
Jan 15, 2009 7.650 7.800 7.370 7.550 48,702 +0.05(+0.67%)
Jan 14, 2009 7.200 7.560 6.980 7.500 16,141 +0.40(+5.63%)
Jan 13, 2009 7.350 7.370 7.100 7.100 16,950 -0.16(-2.20%)
Jan 12, 2009 6.880 7.440 6.260 7.260 46,756 +0.38(+5.52%)
Jan 09, 2009 6.700 7.140 6.060 6.880 63,797 +0.98(+16.61%)
Jan 08, 2009 6.060 6.060 5.750 5.900 14,500 -0.11(-1.83%)
Jan 07, 2009 5.850 6.320 5.750 6.010 70,731 -0.19(-3.06%)
Jan 06, 2009 6.360 6.370 6.050 6.200 20,367 -0.10(-1.59%)
Jan 05, 2009 6.240 6.490 6.049 6.300 50,558 +0.06(+0.96%)
Jan 02, 2009 5.300 6.320 5.300 6.240 0 +0.99(+18.86%)
Jan 01, 2009 5.230 5.410 5.160 5.250 0 +0.00(+0.00%)
Dec 31, 2008 5.230 5.410 5.160 5.250 286,555 -0.04(-0.76%)
Dec 30, 2008 5.600 5.690 5.250 5.290 156,960 -0.36(-6.39%)
Dec 29, 2008 5.710 5.765 5.620 5.651 13,160 -0.05(-0.86%)
Dec 26, 2008 5.370 5.870 5.370 5.700 59,271 -0.16(-2.73%)
Dec 24, 2008 6.110 6.180 5.670 5.860 36,045 -0.29(-4.72%)
Dec 23, 2008 6.300 6.410 5.750 6.150 118,372 -0.15(-2.38%)
Dec 22, 2008 6.350 6.410 6.200 6.300 91,805 -0.01(-0.16%)
Dec 19, 2008 7.570 7.570 6.310 6.310 79,731 -0.71(-10.11%)
Dec 18, 2008 7.600 7.680 7.020 7.020 17,742 -0.54(-7.14%)
Dec 17, 2008 7.590 7.810 7.480 7.560 5,649 -0.17(-2.20%)
Dec 16, 2008 7.960 8.080 7.590 7.730 4,600 -0.22(-2.77%)
Dec 15, 2008 8.000 8.050 7.770 7.950 25,154 -0.04(-0.50%)
Dec 12, 2008 8.420 8.420 7.940 7.990 12,583 -0.51(-6.00%)
Dec 11, 2008 8.540 8.610 8.460 8.500 76,400 +0.00(+0.00%)
Dec 10, 2008 8.690 8.750 8.350 8.500 71,500 -0.02(-0.23%)
Dec 09, 2008 8.590 8.930 8.510 8.520 8,280 -0.10(-1.16%)
Dec 08, 2008 8.590 8.700 8.500 8.620 35,988 +0.13(+1.53%)
Dec 05, 2008 8.450 8.550 8.400 8.490 3,800 -0.10(-1.16%)
Dec 04, 2008 8.460 8.590 8.450 8.590 36,800 +0.08(+0.94%)
Dec 03, 2008 8.510 8.560 8.410 8.510 253,350 +0.00(+0.00%)
Dec 02, 2008 8.770 8.770 8.490 8.510 4,533 -0.24(-2.74%)
Dec 01, 2008 9.000 9.000 8.490 8.750 109,565 -0.25(-2.78%)
Nov 28, 2008 8.900 9.000 8.800 9.000 3,300 +0.30(+3.45%)
Nov 26, 2008 8.570 8.810 8.570 8.700 8,500 +0.15(+1.75%)
Nov 25, 2008 8.450 8.580 8.340 8.550 41,866 +0.29(+3.51%)
Nov 24, 2008 7.750 8.330 7.600 8.260 12,735 +0.26(+3.25%)
Nov 21, 2008 8.800 8.800 7.750 8.000 19,814 -0.55(-6.43%)
Nov 20, 2008 9.090 9.090 8.550 8.550 9,100 -0.45(-5.00%)
Nov 19, 2008 9.020 9.020 9.000 9.000 5,225 +0.03(+0.33%)
Nov 18, 2008 9.010 9.110 8.970 8.970 251,800 +0.01(+0.11%)
Nov 17, 2008 9.000 9.150 8.855 8.960 16,900 -0.04(-0.44%)
Nov 14, 2008 8.860 9.000 8.530 9.000 16,800 +0.07(+0.78%)
Nov 13, 2008 9.950 10.00 8.760 8.930 48,447 -0.53(-5.60%)
Nov 12, 2008 9.650 9.730 9.240 9.460 9,500 -0.13(-1.36%)
Nov 11, 2008 9.750 9.750 9.590 9.590 6,150 -0.28(-2.84%)
Nov 10, 2008 10.98 10.98 9.870 9.870 26,150 -0.28(-2.76%)
Nov 07, 2008 10.16 10.70 10.15 10.15 23,127 +0.01(+0.10%)
Nov 06, 2008 10.99 10.99 10.05 10.14 36,425 -0.89(-8.07%)
Nov 05, 2008 10.64 11.54 10.44 11.03 47,500 +0.39(+3.67%)
Nov 04, 2008 9.700 10.69 9.570 10.64 63,670 +0.94(+9.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.