Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	WNS	45.3696	48.80	45.3696	48.68	3.52	647,725	5,259	47.80	49.68
2024-05-03	Z	WNS	45.97	46.28	44.51	45.16	-0.04	509,025	5,049	40.24	53.92
2024-05-02	Z	WNS	43.27	45.77	43.14	45.23	2.31	851,580	4,812	39.60	70.00
2024-05-01	Z	WNS	42.00	43.66	41.605	42.94	1.02	282,044	2,979	42.73	43.46
2024-04-30	Z	WNS	43.42	43.97	41.77	41.91	-1.04	667,862	3,986	39.23	48.00
2024-04-29	Z	WNS	40.45	43.27	40.02	43.02	2.85	680,561	4,142	42.63	43.36
2024-04-26	Z	WNS	41.10	42.75	39.845	40.17	-1.84	823,239	3,821	39.84	43.76
2024-04-25	Z	WNS	45.71	46.326	40.06	42.00	-4.89	1,949,130	9,446	41.51	65.83
2024-04-24	Z	WNS	48.67	48.93	46.68	46.86	-1.61	604,545	4,083	46.25	71.64
2024-04-23	Z	WNS	47.95	49.46	47.40	48.70	0.80	349,424	2,135	43.33	70.85
2024-04-22	Z	WNS	47.86	48.56	47.12	47.90	0.179	241,999	2,426	47.48	48.25
2024-04-19	Z	WNS	46.96	48.21	46.6592	47.85	1.38	314,002	2,577	47.42	48.19
2024-04-18	Z	WNS	45.56	46.57	45.0927	46.49	0.57	287,479	1,995	46.05	46.81
2024-04-17	Z	WNS	47.53	47.8757	45.44	45.98	-1.4434	313,640	2,421	45.63	46.39
2024-04-16	Z	WNS	47.00	47.82	46.7523	47.39	-0.16	379,847	2,079	47.13	47.90
2024-04-15	Z	WNS	50.845	51.08	47.04	47.50	-3.84	477,930	2,989	46.58	51.88
2024-04-12	Z	WNS	51.08	51.34	50.41	51.34	0.67	465,046	1,957	50.88	51.67
2024-04-11	Z	WNS	49.81	51.46	49.29	50.66	1.03	414,360	1,888	50.28	51.07
2024-04-10	Z	WNS	49.35	50.00	49.02	49.64	-0.19	399,472	2,113	49.17	49.95
2024-04-09	Z	WNS	49.51	50.285	49.39	49.91	0.94	338,459	2,320	49.55	50.33
2024-04-08	Z	WNS	48.43	49.31	48.03	48.98	0.43	914,966	3,368	48.61	49.39
2024-04-05	Z	WNS	48.01	48.87	46.89	48.54	0.38	429,217	2,404	48.15	48.93
2024-04-04	Z	WNS	50.00	50.195	47.175	48.13	-1.38	723,588	3,311	47.79	48.56
2024-04-03	Z	WNS	49.91	50.705	49.31	49.51	-0.47	362,413	3,383	49.23	50.01
2024-04-02	Z	WNS	50.18	50.525	49.06	49.97	-1.03	386,401	2,197	49.57	50.35
2024-04-01	Z	WNS	50.24	51.98	49.29	51.10	0.62	540,138	3,840	50.64	51.44
2024-03-29	Z	WNS	51.00	52.3345	49.67	50.53	0.45	0	0	51.00	57.20
2024-03-28	Z	WNS	51.00	52.3345	49.67	50.53	0.45	158,370	1,119	51.00	57.20
2024-03-27	Z	WNS	50.93	51.7484	49.935	50.00	-0.68	450,457	2,712	49.52	50.34
2024-03-26	Z	WNS	50.73	51.87	50.505	50.71	0.30	355,085	3,219	50.38	51.21
2024-03-25	Z	WNS	51.50	52.3599	50.30	50.40	-1.18	498,640	3,477	50.40	55.21
2024-03-22	Z	WNS	52.47	52.49	51.3046	51.52	-0.94	281,047	2,303	51.08	51.90
2024-03-21	Z	WNS	54.77	55.05	52.27	52.44	-2.31	297,951	3,043	52.25	52.92
2024-03-20	Z	WNS	53.76	55.00	53.40	54.78	0.91	175,512	1,641	54.49	55.35
2024-03-19	Z	WNS	53.00	54.70	53.00	53.88	0.73	201,695	1,973	53.89	61.58
2024-03-18	Z	WNS	52.53	53.61	51.68	53.15	0.69	404,012	2,328	50.60	58.12
2024-03-15	Z	WNS	53.49	54.94	51.81	52.40	-1.695	1,137,762	6,180	51.98	62.00
2024-03-14	Z	WNS	56.08	56.08	53.36	53.83	-2.80	577,406	4,318	53.38	55.92
2024-03-13	Z	WNS	57.34	57.88	56.31	56.55	-0.847	96,958	1,125	56.26	63.76
2024-03-12	Z	WNS	56.81	57.575	56.39	57.36	0.55	128,641	1,524	57.03	57.73
2024-03-11	Z	WNS	58.27	59.1108	56.55	56.81	-2.01	109,182	3,150	56.81	60.00
2024-03-08	Z	WNS	57.68	59.49	57.22	58.78	1.25	274,532	2,271	58.43	59.13
2024-03-07	Z	WNS	56.91	57.575	56.32	57.51	0.877	178,912	1,769	57.18	57.87
2024-03-06	Z	WNS	58.85	59.01	56.49	56.63	-2.00	190,716	1,667	56.18	64.66
2024-03-05	Z	WNS	58.79	59.22	57.92	58.62	-0.51	274,387	2,684	58.25	58.96
2024-03-04	Z	WNS	59.36	59.55	58.12	59.13	-0.263	315,551	2,149	58.70	59.41
2024-03-01	Z	WNS	57.44	59.885	57.44	59.47	1.77	372,201	2,542	59.07	59.78
2024-02-29	Z	WNS	58.13	58.4018	56.70	57.70	-0.13	428,888	2,512	57.38	58.08
2024-02-28	Z	WNS	56.72	58.24	55.24	57.78	0.043	300,349	2,912	57.00	67.33
2024-02-27	Z	WNS	60.19	61.64	57.44	57.70	-2.49	262,367	2,519	57.33	58.04
2024-02-26	Z	WNS	61.98	62.115	60.05	60.15	-1.60	277,524	1,653	54.64	62.03
2024-02-23	Z	WNS	61.48	62.42	61.01	61.70	0.65	458,929	3,024	61.42	62.22
2024-02-22	Z	WNS	59.60	61.235	59.60	61.00	1.09	455,567	3,320	60.60	61.33
2024-02-21	Z	WNS	60.53	62.315	59.85	59.86	-0.73	509,664	2,766	55.83	62.90
2024-02-20	Z	WNS	58.88	61.32	58.75	60.61	0.89	585,202	3,334	55.83	68.38
2024-02-19	Z	WNS	59.09	60.23	59.035	59.61	0.38	0	0	59.11	59.83
2024-02-16	Z	WNS	59.09	60.23	59.035	59.61	0.38	504,903	2,847	59.11	59.83
2024-02-15	Z	WNS	58.81	60.6248	58.60	59.21	0.73	383,093	2,697	58.79	68.38
2024-02-14	Z	WNS	56.13	58.95	56.13	58.48	2.91	383,545	3,280	51.90	85.00
2024-02-13	Z	WNS	57.87	58.86	55.55	55.56	-3.295	445,271	3,692	55.22	55.91
2024-02-12	Z	WNS	58.36	59.13	57.82	58.90	0.685	703,843	4,888	58.46	59.17
2024-02-09	Z	WNS	58.12	58.88	57.12	58.19	0.43	816,112	5,008	57.97	63.39
2024-02-08	Z	WNS	58.95	60.24	57.85	57.95	-1.1399	619,292	4,533	38.00	68.38
2024-02-07	Z	WNS	60.78	60.78	58.93	59.00	-1.50	278,763	3,102	58.61	59.33