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 (%)
May 29, 2009 8.000 8.940 7.700 8.670 32,570 +0.57(+7.04%)
May 28, 2009 7.850 8.150 7.610 8.100 17,166 +0.25(+3.18%)
May 27, 2009 8.140 8.150 7.850 7.850 22,265 -0.35(-4.27%)
May 26, 2009 8.357 8.450 8.190 8.200 13,960 -0.25(-2.96%)
May 22, 2009 8.800 8.800 8.240 8.450 8,330 -0.36(-4.09%)
May 21, 2009 8.590 9.660 8.580 8.810 45,718 -0.31(-3.40%)
May 20, 2009 8.850 9.200 8.680 9.120 23,498 +0.37(+4.23%)
May 19, 2009 8.720 8.950 8.660 8.750 15,900 +0.11(+1.27%)
May 18, 2009 8.600 9.150 8.600 8.640 41,866 +0.44(+5.37%)
May 15, 2009 8.250 8.310 8.090 8.200 6,894 -0.02(-0.24%)
May 14, 2009 8.215 8.390 8.180 8.220 14,276 -0.08(-0.96%)
May 13, 2009 8.260 8.360 8.020 8.300 32,721 +0.00(+0.00%)
May 12, 2009 8.547 8.547 8.200 8.300 9,900 -0.35(-4.05%)
May 11, 2009 10.40 10.40 8.635 8.650 84,098 -1.44(-14.27%)
May 08, 2009 10.17 10.37 9.822 10.09 36,805 -0.03(-0.30%)
May 07, 2009 8.880 10.28 8.810 10.12 83,764 +1.78(+21.34%)
May 06, 2009 8.200 8.360 7.970 8.340 17,957 +0.14(+1.71%)
May 05, 2009 8.250 8.274 7.850 8.200 20,250 -0.13(-1.56%)
May 04, 2009 8.250 8.520 8.059 8.330 11,596 -0.08(-0.93%)
May 01, 2009 8.120 8.431 7.950 8.408 2,780 +0.11(+1.30%)
Apr 30, 2009 8.440 8.440 8.150 8.300 14,953 +0.19(+2.34%)
Apr 29, 2009 8.140 8.430 7.600 8.110 32,118 -0.23(-2.76%)
Apr 28, 2009 8.620 8.750 8.140 8.340 49,240 -0.46(-5.23%)
Apr 27, 2009 8.610 8.850 8.470 8.800 24,750 +0.13(+1.50%)
Apr 24, 2009 8.000 8.820 7.850 8.670 60,184 +0.78(+9.86%)
Apr 23, 2009 7.600 8.170 7.550 7.892 23,925 +0.45(+6.08%)
Apr 22, 2009 7.430 7.470 7.270 7.440 25,600 -0.12(-1.59%)
Apr 21, 2009 6.725 7.610 6.490 7.560 53,418 +0.78(+11.50%)
Apr 20, 2009 7.150 7.150 6.710 6.780 7,024 -0.57(-7.76%)
Apr 17, 2009 6.940 7.350 6.710 7.350 16,840 +0.30(+4.26%)
Apr 16, 2009 7.050 7.170 6.530 7.050 39,814 +0.05(+0.71%)
Apr 15, 2009 7.080 7.150 6.680 7.000 15,975 -0.05(-0.71%)
Apr 14, 2009 7.480 7.520 6.500 7.050 41,542 -0.39(-5.24%)
Apr 13, 2009 8.760 8.811 7.440 7.440 42,182 -1.57(-17.43%)
Apr 09, 2009 8.720 9.800 8.670 9.010 140,994 +0.65(+7.78%)
Apr 08, 2009 7.500 8.500 7.480 8.360 63,706 +0.99(+13.43%)
Apr 07, 2009 6.950 7.470 6.380 7.370 45,942 +0.39(+5.59%)
Apr 06, 2009 6.600 7.110 5.840 6.980 39,712 +0.46(+7.06%)
Apr 03, 2009 6.560 6.610 6.180 6.520 7,254 -0.04(-0.61%)
Apr 02, 2009 5.760 7.400 5.100 6.560 37,928 +1.05(+19.06%)
Apr 01, 2009 5.290 5.510 5.200 5.510 7,500 +0.31(+5.96%)
Mar 31, 2009 5.320 5.700 5.010 5.200 26,948 +0.12(+2.36%)
Mar 30, 2009 4.650 5.130 4.530 5.080 10,710 -0.01(-0.20%)
Mar 26, 2009 4.970 5.290 4.970 5.090 11,100 +0.20(+4.09%)
Mar 25, 2009 4.800 5.000 4.800 4.890 2,141 +0.04(+0.82%)
Mar 24, 2009 5.040 5.040 4.760 4.850 13,328 -0.18(-3.58%)
Mar 23, 2009 4.440 5.220 4.440 5.030 77,162 +0.53(+11.78%)
Mar 20, 2009 4.230 4.500 4.100 4.500 158,311 +0.35(+8.43%)
Mar 19, 2009 4.420 4.420 4.150 4.150 1,700 -0.14(-3.26%)
Mar 18, 2009 4.040 4.500 3.990 4.290 157,332 +0.29(+7.25%)
Mar 17, 2009 3.370 4.000 3.370 4.000 24,879 +0.68(+20.48%)
Mar 16, 2009 3.900 4.000 3.100 3.320 47,598 -0.48(-12.63%)
Mar 13, 2009 4.020 4.210 3.760 3.800 0 -0.26(-6.40%)
Mar 12, 2009 3.750 4.150 3.490 4.060 27,080 +0.36(+9.73%)
Mar 11, 2009 4.140 4.380 3.700 3.700 71,300 -0.43(-10.41%)
Mar 10, 2009 4.130 4.240 4.000 4.130 35,430 +0.10(+2.61%)
Mar 09, 2009 4.000 4.050 3.930 4.025 13,800 -0.02(-0.62%)
Mar 06, 2009 3.700 4.360 3.480 4.050 0 +0.30(+8.00%)
Mar 05, 2009 3.510 3.949 3.500 3.750 14,400 +0.16(+4.46%)
Mar 04, 2009 3.550 3.650 3.400 3.590 18,600 -0.01(-0.28%)
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.