Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Dec 31, 2010 11.52 11.61 11.47 11.53 4,600 -0.04(-0.35%)
Dec 30, 2010 11.67 11.67 11.57 11.57 17,300 -0.09(-0.79%)
Dec 29, 2010 11.60 11.68 11.60 11.66 1,930 +0.06(+0.54%)
Dec 28, 2010 11.78 11.78 11.51 11.60 22,100 -0.06(-0.51%)
Dec 27, 2010 11.80 11.80 11.59 11.66 7,284 -0.09(-0.77%)
Dec 23, 2010 11.75 11.86 11.65 11.75 4,637 +0.00(+0.00%)
Dec 22, 2010 11.85 12.05 11.56 11.75 19,881 -0.63(-5.09%)
Dec 21, 2010 11.91 12.39 11.91 12.38 7,372 +0.54(+4.56%)
Dec 20, 2010 11.77 11.90 11.75 11.84 16,476 +0.09(+0.77%)
Dec 17, 2010 11.83 11.85 11.68 11.75 7,200 -0.04(-0.34%)
Dec 16, 2010 11.74 11.89 11.72 11.79 4,654 +0.08(+0.68%)
Dec 15, 2010 11.54 11.72 11.51 11.71 3,700 +0.21(+1.83%)
Dec 14, 2010 11.62 11.62 11.49 11.50 13,500 -0.02(-0.17%)
Dec 13, 2010 11.90 12.13 11.46 11.52 38,653 -0.50(-4.16%)
Dec 10, 2010 11.48 12.02 11.48 12.02 6,130 +0.59(+5.16%)
Dec 09, 2010 11.37 11.44 11.29 11.43 11,754 +0.08(+0.70%)
Dec 08, 2010 11.34 11.45 11.29 11.35 3,200 -0.12(-1.05%)
Dec 07, 2010 11.81 11.81 11.47 11.47 8,310 -0.26(-2.22%)
Dec 06, 2010 12.70 12.76 11.45 11.73 76,393 -1.03(-8.07%)
Dec 03, 2010 12.90 12.90 12.70 12.76 13,236 -0.16(-1.24%)
Dec 02, 2010 12.61 12.94 12.56 12.92 21,240 +0.42(+3.36%)
Dec 01, 2010 12.24 12.89 12.24 12.50 53,956 +0.40(+3.31%)
Nov 30, 2010 11.58 12.10 11.58 12.10 7,952 +0.39(+3.33%)
Nov 29, 2010 11.23 11.71 11.22 11.71 34,796 +0.49(+4.37%)
Nov 26, 2010 10.78 11.22 10.73 11.22 13,539 +0.32(+2.94%)
Nov 24, 2010 10.55 10.90 10.90 10.90 24,785 +0.36(+3.42%)
Nov 23, 2010 10.60 10.62 10.43 10.54 6,850 +0.04(+0.38%)
Nov 22, 2010 10.42 10.54 10.42 10.50 14,822 +0.13(+1.25%)
Nov 19, 2010 10.70 10.70 10.37 10.37 21,240 -0.15(-1.43%)
Nov 18, 2010 10.49 10.74 10.45 10.52 15,700 +0.06(+0.57%)
Nov 17, 2010 10.65 10.65 10.35 10.46 5,400 -0.24(-2.24%)
Nov 16, 2010 10.76 10.77 10.64 10.70 3,800 +0.00(+0.00%)
Nov 15, 2010 10.81 10.84 10.60 10.70 49,330 +0.00(+0.00%)
Nov 12, 2010 10.70 11.03 10.70 10.70 6,120 -0.02(-0.19%)
Nov 11, 2010 10.69 10.72 10.62 10.72 6,817 -0.01(-0.09%)
Nov 10, 2010 10.68 10.75 10.63 10.73 17,940 +0.10(+0.94%)
Nov 09, 2010 10.93 11.21 10.63 10.63 7,959 -0.16(-1.48%)
Nov 08, 2010 11.02 11.02 10.55 10.79 17,171 +0.02(+0.19%)
Nov 05, 2010 10.76 10.80 10.65 10.77 8,449 -0.02(-0.19%)
Nov 04, 2010 10.74 10.86 10.66 10.79 7,255 +0.04(+0.37%)
Nov 03, 2010 10.73 10.78 10.68 10.75 12,500 +0.00(+0.00%)
Nov 02, 2010 10.53 10.77 10.50 10.75 13,481 +0.32(+3.07%)
Nov 01, 2010 10.45 10.54 10.40 10.43 4,900 +0.01(+0.10%)
Oct 29, 2010 10.65 10.70 10.42 10.42 5,912 -0.23(-2.16%)
Oct 28, 2010 10.66 10.90 10.60 10.65 16,858 +0.05(+0.47%)
Oct 27, 2010 10.25 10.80 10.05 10.60 35,781 +0.54(+5.37%)
Oct 25, 2010 9.690 10.34 9.440 10.06 64,809 +0.31(+3.18%)
Oct 22, 2010 9.380 9.800 8.950 9.750 24,930 +0.31(+3.28%)
Oct 21, 2010 9.300 9.850 8.860 9.440 25,867 +0.14(+1.51%)
Oct 20, 2010 8.910 9.300 8.870 9.300 9,001 +0.29(+3.22%)
Oct 19, 2010 9.240 9.240 9.010 9.010 12,948 -0.32(-3.43%)
Oct 18, 2010 9.510 9.510 9.270 9.330 4,100 -0.29(-3.01%)
Oct 15, 2010 9.960 9.965 9.500 9.620 16,223 -0.42(-4.18%)
Oct 14, 2010 9.720 10.60 9.710 10.04 40,665 +0.37(+3.83%)
Oct 13, 2010 9.350 9.900 9.280 9.670 71,943 +0.38(+4.09%)
Oct 12, 2010 9.100 9.320 8.990 9.290 50,538 +0.21(+2.31%)
Oct 11, 2010 8.950 9.120 8.950 9.080 22,500 +0.11(+1.23%)
Oct 08, 2010 8.970 8.990 8.850 8.970 15,800 +0.04(+0.45%)
Oct 07, 2010 8.850 8.950 8.850 8.930 5,171 +0.01(+0.11%)
Oct 06, 2010 8.760 8.940 8.760 8.920 13,856 +0.08(+0.90%)
Oct 05, 2010 8.960 8.960 8.770 8.840 14,576 -0.14(-1.56%)
Oct 04, 2010 8.990 8.990 8.880 8.980 2,500 -0.06(-0.66%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.