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 31, 2018 5.034 5.034 5.034 0 +0.03(+0.59%)
Aug 30, 2018 5.093 5.093 4.995 5.005 484,969 -0.04(-0.78%)
Aug 29, 2018 5.034 5.054 5.019 5.044 204,585 -0.01(-0.19%)
Aug 28, 2018 5.054 5.063 5.005 5.054 374,190 +0.01(+0.19%)
Aug 27, 2018 5.093 5.102 5.034 5.044 564,789 -0.03(-0.58%)
Aug 24, 2018 4.975 5.102 4.936 5.073 1,360,440 +0.14(+2.77%)
Aug 23, 2018 4.966 5.005 4.897 4.936 791,925 -0.05(-0.98%)
Aug 22, 2018 4.985 5.014 4.946 4.985 1,064,140 +0.01(+0.20%)
Aug 21, 2018 5.014 5.014 4.975 4.975 1,019,796 +0.02(+0.39%)
Aug 20, 2018 4.956 5.024 4.936 4.956 602,416 +0.06(+1.20%)
Aug 17, 2018 4.839 4.917 4.839 4.897 1,077,262 +0.02(+0.40%)
Aug 16, 2018 4.926 4.961 4.839 4.878 1,351,177 -0.08(-1.58%)
Aug 15, 2018 4.936 4.995 4.936 4.956 912,291 -0.06(-1.17%)
Aug 14, 2018 5.005 5.014 4.975 5.014 891,906 +0.01(+0.20%)
Aug 13, 2018 4.966 5.024 4.966 5.005 1,061,697 +0.05(+0.99%)
Aug 10, 2018 4.946 4.966 4.907 4.956 1,032,555 -0.03(-0.59%)
Aug 09, 2018 4.985 5.014 4.975 4.985 516,247 +0.02(+0.39%)
Aug 08, 2018 4.995 5.112 4.966 4.966 919,383 -0.02(-0.39%)
Aug 07, 2018 5.024 5.034 4.975 4.985 611,956 +0.00(+0.00%)
Aug 06, 2018 4.956 5.024 4.956 4.985 639,586 +0.01(+0.20%)
Aug 03, 2018 4.966 5.014 4.966 4.975 925,341 +0.02(+0.39%)
Aug 02, 2018 4.956 4.966 4.917 4.956 906,472 +0.01(+0.20%)
Aug 01, 2018 4.975 4.995 4.922 4.946 693,964 +0.00(+0.00%)
Jul 31, 2018 4.985 4.985 4.868 4.946 1,474,986 +0.00(+0.00%)
Jul 30, 2018 4.975 4.975 4.917 4.946 657,195 -0.03(-0.59%)
Jul 27, 2018 5.034 5.034 4.931 4.975 697,919 -0.05(-0.97%)
Jul 26, 2018 5.005 5.063 4.995 5.024 1,405,855 -0.02(-0.39%)
Jul 25, 2018 4.975 5.044 4.975 5.044 670,937 +0.08(+1.57%)
Jul 24, 2018 4.956 4.995 4.799 4.966 2,596,864 +0.03(+0.59%)
Jul 23, 2018 4.956 4.966 4.809 4.936 1,376,131 -0.18(-3.44%)
Jul 20, 2018 5.083 5.156 5.083 5.112 794,115 +0.08(+1.55%)
Jul 19, 2018 4.975 5.058 4.936 5.034 1,387,107 +0.02(+0.39%)
Jul 18, 2018 4.995 5.044 4.985 5.014 861,955 -0.01(-0.19%)
Jul 17, 2018 4.956 5.044 4.956 5.024 1,057,055 +0.08(+1.58%)
Jul 16, 2018 5.063 5.063 4.917 4.946 899,141 +0.00(+0.00%)
Jul 13, 2018 4.936 4.966 4.926 4.946 572,735 +0.00(+0.00%)
Jul 12, 2018 4.985 5.014 4.936 4.946 1,103,818 +0.03(+0.60%)
Jul 11, 2018 4.897 5.029 4.878 4.917 1,110,430 -0.02(-0.40%)
Jul 10, 2018 4.799 4.946 4.799 4.936 1,345,144 +0.20(+4.12%)
Jul 09, 2018 4.809 4.839 4.731 4.741 1,081,420 -0.06(-1.22%)
Jul 06, 2018 4.741 4.799 4.741 4.799 746,498 +0.04(+0.82%)
Jul 05, 2018 4.702 4.809 4.643 4.760 718,581 +0.12(+2.53%)
Jul 03, 2018 4.643 4.643 4.643 0 -0.01(-0.21%)
Jul 02, 2018 4.663 4.687 4.604 4.653 1,520,684 -0.03(-0.63%)
Jun 29, 2018 4.731 4.731 4.672 4.682 1,434,771 -0.01(-0.21%)
Jun 28, 2018 4.711 4.751 4.643 4.692 1,445,477 -0.06(-1.23%)
Jun 27, 2018 4.780 4.809 4.702 4.751 2,750,130 -0.04(-0.82%)
Jun 26, 2018 4.614 4.799 4.614 4.790 2,032,376 +0.12(+2.51%)
Jun 25, 2018 4.653 4.711 4.623 4.672 1,048,214 -0.02(-0.42%)
Jun 22, 2018 4.584 4.721 4.584 4.692 1,139,390 +0.05(+1.05%)
Jun 21, 2018 4.604 4.667 4.535 4.643 900,690 +0.01(+0.21%)
Jun 20, 2018 4.604 4.658 4.604 4.633 616,635 -0.06(-1.25%)
Jun 19, 2018 4.643 4.731 4.604 4.692 1,194,910 -0.03(-0.62%)
Jun 18, 2018 4.741 4.765 4.614 4.721 1,803,033 -0.02(-0.41%)
Jun 15, 2018 4.751 4.653 4.741 4,699,649 +0.09(+1.89%)
Jun 14, 2018 4.751 4.751 4.623 4.653 1,486,418 -0.13(-2.66%)
Jun 13, 2018 4.809 4.809 4.721 4.780 1,521,086 -0.03(-0.61%)
Jun 12, 2018 4.653 4.809 4.653 4.809 1,040,099 +0.13(+2.71%)
Jun 11, 2018 4.623 4.741 4.604 4.682 1,857,425 +0.07(+1.48%)
Jun 08, 2018 4.575 4.623 4.535 4.614 667,586 +0.02(+0.43%)
Jun 07, 2018 4.506 4.614 4.506 4.594 918,002 +0.05(+1.08%)
Jun 06, 2018 4.545 549,658 +0.10(+2.20%)
Jun 05, 2018 4.457 4.489 4.428 4.448 824,725 -0.06(-1.30%)
Jun 04, 2018 4.535 4.535 4.467 4.506 889,359 +0.01(+0.22%)
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.