Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Wipro Ltd ADR (NY: WIT )

5.390 -0.050 (-0.92%)
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 (%)
Aug 30, 2019 3.724 3.744 3.675 3.744 862,667 +0.09(+2.41%)
Aug 29, 2019 3.626 3.675 3.616 3.655 854,147 +0.06(+1.63%)
Aug 28, 2019 3.606 3.646 3.597 3.597 775,007 -0.04(-1.08%)
Aug 27, 2019 3.646 3.655 3.631 3.636 887,263 +0.04(+1.09%)
Aug 26, 2019 3.636 3.636 3.587 3.597 894,712 -0.04(-1.08%)
Aug 23, 2019 3.685 3.714 3.636 3.636 1,780,030 -0.02(-0.54%)
Aug 22, 2019 3.695 3.704 3.646 3.655 1,379,441 -0.05(-1.32%)
Aug 21, 2019 3.714 3.724 3.685 3.704 616,877 +0.02(+0.53%)
Aug 20, 2019 3.704 3.744 3.685 3.685 1,012,948 +0.00(+0.00%)
Aug 19, 2019 3.763 3.763 3.685 3.685 1,735,026 -0.04(-1.05%)
Aug 16, 2019 3.685 3.753 3.685 3.724 993,078 +0.02(+0.53%)
Aug 15, 2019 3.724 3.734 3.695 3.704 738,863 +0.01(+0.27%)
Aug 14, 2019 3.724 3.734 3.685 3.695 1,136,332 -0.14(-3.58%)
Aug 13, 2019 3.832 3.851 3.793 3.832 1,572,186 -0.07(-1.76%)
Aug 12, 2019 3.851 3.920 3.851 3.900 728,685 +0.01(+0.25%)
Aug 09, 2019 3.920 3.920 3.881 3.891 935,322 -0.05(-1.24%)
Aug 08, 2019 3.949 3.949 3.891 3.940 1,040,599 +0.05(+1.26%)
Aug 07, 2019 3.881 3.891 3.866 3.891 1,312,083 +0.02(+0.51%)
Aug 06, 2019 3.842 3.891 3.842 3.871 1,059,489 +0.03(+0.77%)
Aug 05, 2019 3.900 3.910 3.812 3.842 1,068,311 -0.11(-2.73%)
Aug 02, 2019 3.989 3.989 3.930 3.949 1,396,758 -0.12(-2.89%)
Aug 01, 2019 4.087 4.155 4.057 4.067 2,299,294 +0.06(+1.47%)
Jul 31, 2019 4.067 4.106 3.949 4.008 1,743,027 +0.00(+0.00%)
Jul 30, 2019 4.067 4.067 4.008 4.008 671,180 -0.08(-1.92%)
Jul 29, 2019 4.067 4.087 4.057 4.087 540,454 +0.01(+0.24%)
Jul 26, 2019 4.087 4.096 4.067 4.077 1,155,019 +0.02(+0.48%)
Jul 25, 2019 4.077 4.087 4.057 4.057 958,857 -0.04(-0.96%)
Jul 24, 2019 4.116 4.126 4.096 4.096 692,155 -0.01(-0.24%)
Jul 23, 2019 4.096 4.136 4.096 4.106 705,197 +0.01(+0.24%)
Jul 22, 2019 4.096 4.126 4.087 4.096 991,556 +0.01(+0.24%)
Jul 19, 2019 4.136 4.155 4.077 4.087 1,850,031 -0.09(-2.11%)
Jul 18, 2019 4.165 4.204 4.126 4.175 2,251,040 +0.12(+2.90%)
Jul 17, 2019 4.106 4.155 4.047 4.057 2,328,719 -0.03(-0.72%)
Jul 16, 2019 4.077 4.106 4.052 4.087 2,125,873 -0.01(-0.24%)
Jul 15, 2019 4.087 4.106 4.028 4.096 2,901,100 -0.02(-0.48%)
Jul 12, 2019 4.057 4.116 4.047 4.116 2,141,669 -0.02(-0.47%)
Jul 11, 2019 4.096 4.136 4.077 4.136 2,769,511 +0.04(+0.96%)
Jul 10, 2019 4.126 4.145 4.062 4.096 2,527,620 +0.02(+0.48%)
Jul 09, 2019 4.067 4.087 4.047 4.077 1,839,917 +0.00(+0.00%)
Jul 08, 2019 4.126 4.145 4.077 4.077 2,192,853 -0.13(-3.03%)
Jul 05, 2019 4.175 4.204 4.155 4.204 1,403,595 -0.09(-2.05%)
Jul 03, 2019 4.263 4.292 4.253 4.292 623,071 -0.02(-0.45%)
Jul 02, 2019 4.273 4.332 4.258 4.312 1,496,396 +0.08(+1.85%)
Jul 01, 2019 4.263 4.283 4.224 4.234 933,248 -0.01(-0.23%)
Jun 28, 2019 4.214 4.263 4.204 4.243 1,858,398 +0.00(+0.00%)
Jun 27, 2019 4.224 4.263 4.219 4.243 1,279,080 -0.02(-0.46%)
Jun 26, 2019 4.273 4.292 4.253 4.263 988,992 +0.02(+0.46%)
Jun 25, 2019 4.253 4.292 4.234 4.243 966,809 +0.00(+0.00%)
Jun 24, 2019 4.224 4.273 4.224 4.243 1,513,937 +0.01(+0.23%)
Jun 21, 2019 4.243 4.283 4.234 4.234 14,807,904 -0.05(-1.14%)
Jun 20, 2019 4.283 4.302 4.263 4.283 2,394,983 -0.01(-0.23%)
Jun 19, 2019 4.361 4.361 4.243 4.292 3,219,078 -0.13(-2.88%)
Jun 18, 2019 4.410 4.439 4.400 4.420 2,584,489 +0.01(+0.22%)
Jun 17, 2019 4.459 4.479 4.390 4.410 3,590,469 -0.06(-1.32%)
Jun 14, 2019 4.479 4.508 4.459 4.469 1,214,816 -0.04(-0.87%)
Jun 13, 2019 4.449 4.518 4.434 4.508 1,189,553 +0.07(+1.55%)
Jun 12, 2019 4.439 4.459 4.420 4.439 300,271 +0.01(+0.22%)
Jun 11, 2019 4.430 4.459 4.420 4.430 900,923 +0.03(+0.67%)
Jun 10, 2019 4.459 4.464 4.371 4.400 1,164,423 -0.02(-0.44%)
Jun 07, 2019 4.420 4.454 4.415 4.420 776,135 +0.06(+1.35%)
Jun 06, 2019 4.361 4.371 4.327 4.361 1,001,992 +0.00(+0.00%)
Jun 05, 2019 4.430 4.430 4.336 4.361 1,231,889 -0.03(-0.67%)
Jun 04, 2019 4.410 4.459 4.341 4.390 1,001,630 +0.04(+0.90%)
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.