Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2011	9.080	9.000	9.000	9.000	1,400	+0.00(+0.00%)
Jun 28, 2011	8.980	9.180	8.950	9.000	22,885	+0.02(+0.22%)
Jun 24, 2011	8.970	8.980	8.980	8.980	500	-0.02(-0.22%)
Jun 23, 2011	9.000	9.000	9.000	9.000	9,037	-0.03(-0.29%)
Jun 22, 2011	8.910	9.026	8.910	9.026	12,049	+0.15(+1.65%)
Jun 21, 2011	8.900	8.900	8.880	8.880	849	+0.00(+0.00%)
Jun 20, 2011	8.880	8.880	8.880	8.880	400	+0.01(+0.11%)
Jun 17, 2011	8.810	8.870	8.810	8.870	731	-0.02(-0.20%)
Jun 16, 2011	8.840	8.887	8.840	8.887	215	+0.08(+0.88%)
Jun 15, 2011	8.820	8.870	8.810	8.810	400	+0.02(+0.23%)
Jun 14, 2011	8.850	8.850	8.640	8.790	1,700	-0.06(-0.72%)
Jun 13, 2011	8.880	8.880	8.854	8.854	1,150	-0.06(-0.63%)
Jun 10, 2011	8.900	8.930	8.890	8.910	700	-0.03(-0.33%)
Jun 09, 2011	9.010	9.060	8.900	8.940	12,200	-0.06(-0.67%)
Jun 08, 2011	9.000	9.000	8.970	9.000	23,730	-0.00(-0.00%)
Jun 07, 2011	9.040	9.040	8.740	9.000	20,980	-0.02(-0.22%)
Jun 06, 2011	9.310	9.310	9.000	9.020	29,215	-0.31(-3.32%)
Jun 03, 2011	9.300	9.330	9.300	9.330	2,100	-0.12(-1.27%)
May 24, 2011	9.360	9.510	9.360	9.450	4,093	+0.12(+1.29%)
May 23, 2011	9.300	9.330	9.300	9.330	10,695	+0.02(+0.21%)
May 20, 2011	9.490	9.520	9.300	9.310	8,860	-0.11(-1.17%)
May 19, 2011	9.330	9.420	9.300	9.420	13,100	+0.09(+0.96%)
May 18, 2011	9.310	9.350	9.300	9.330	33,920	+0.00(+0.00%)
May 17, 2011	9.430	9.470	9.330	9.330	2,584	-0.13(-1.37%)
May 16, 2011	9.520	9.570	9.460	9.460	1,600	-0.08(-0.84%)
May 13, 2011	9.500	9.560	9.360	9.540	7,674	-0.07(-0.73%)
May 12, 2011	9.330	9.790	9.320	9.610	24,229	+0.16(+1.69%)
May 11, 2011	9.665	9.665	9.450	9.450	2,000	-0.22(-2.28%)
May 10, 2011	9.640	9.770	9.400	9.670	16,962	+0.01(+0.10%)
May 09, 2011	9.710	9.860	9.510	9.660	10,451	-0.10(-1.02%)
May 06, 2011	9.740	9.942	9.606	9.760	38,193	-0.04(-0.41%)
May 05, 2011	10.09	10.16	9.800	9.800	6,011	-0.25(-2.49%)
May 04, 2011	10.02	10.05	10.02	10.05	1,200	-0.06(-0.59%)
May 03, 2011	10.16	10.20	10.08	10.11	1,350	-0.08(-0.79%)
May 02, 2011	10.18	10.20	10.18	10.19	3,120	+0.08(+0.79%)
Apr 29, 2011	10.12	10.26	10.05	10.11	7,480	-0.00(-0.04%)
Apr 28, 2011	10.14	10.32	10.05	10.11	20,900	-0.03(-0.26%)
Apr 27, 2011	10.15	10.35	10.00	10.14	21,575	+0.06(+0.60%)
Apr 26, 2011	10.14	10.26	10.08	10.08	4,600	-0.06(-0.59%)
Apr 25, 2011	9.950	10.40	9.950	10.14	16,371	+0.27(+2.74%)
Apr 21, 2011	10.15	10.15	9.810	9.870	37,420	-0.23(-2.28%)
Apr 20, 2011	9.820	10.41	9.820	10.10	46,300	+0.33(+3.38%)
Apr 19, 2011	10.00	10.53	9.680	9.770	50,489	-0.22(-2.20%)
Apr 18, 2011	10.07	10.12	9.920	9.990	1,900	-0.21(-2.06%)
Apr 15, 2011	9.750	10.53	9.750	10.20	30,645	+0.30(+3.03%)
Apr 14, 2011	10.07	10.42	9.800	9.900	18,025	-0.21(-2.08%)
Apr 13, 2011	10.11	10.18	10.09	10.11	2,550	+0.10(+1.00%)
Apr 12, 2011	10.24	10.24	9.800	10.01	20,735	-0.29(-2.79%)
Apr 11, 2011	10.14	10.58	10.14	10.30	20,282	+0.24(+2.36%)
Apr 08, 2011	10.04	10.24	9.870	10.06	21,650	+0.20(+2.03%)
Apr 07, 2011	10.09	10.24	9.850	9.860	5,375	-0.14(-1.40%)
Apr 06, 2011	9.780	10.00	9.780	10.00	2,977	+0.20(+2.04%)
Apr 05, 2011	9.960	9.980	9.610	9.800	20,100	-0.20(-2.00%)
Apr 04, 2011	10.36	10.36	9.970	10.00	32,570	-0.42(-4.03%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Wns Ltd ADR (NY: WNS )

Historical Prices