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

Wipro Ltd ADR (NY: WIT )

6.850 +0.050 (+0.74%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jun 30, 2016 5.921 6.014 5.853 6.009 1,482,691 +0.11(+1.81%)
Jun 29, 2016 5.873 5.916 5.843 5.902 811,143 +0.12(+2.02%)
Jun 28, 2016 5.727 5.785 5.712 5.785 1,240,334 +0.08(+1.45%)
Jun 27, 2016 5.737 5.741 5.673 5.703 1,148,825 -0.07(-1.18%)
Jun 24, 2016 5.761 5.834 5.751 5.771 905,353 -0.22(-3.65%)
Jun 23, 2016 6.014 6.023 5.984 5.989 661,196 +0.03(+0.57%)
Jun 22, 2016 5.950 5.989 5.936 5.955 460,426 +0.02(+0.41%)
Jun 21, 2016 5.946 5.965 5.902 5.931 532,355 +0.00(+0.08%)
Jun 20, 2016 5.907 5.965 5.907 5.926 510,292 +0.10(+1.67%)
Jun 17, 2016 5.834 5.843 5.809 5.829 1,391,241 -0.00(-0.08%)
Jun 16, 2016 5.814 5.848 5.795 5.834 701,121 +0.01(+0.17%)
Jun 15, 2016 5.814 5.848 5.795 5.824 1,230,323 +0.01(+0.17%)
Jun 14, 2016 5.834 5.843 5.788 5.814 766,685 +0.00(+0.00%)
Jun 13, 2016 5.834 5.870 5.795 5.814 520,301 -0.07(-1.16%)
Jun 10, 2016 5.878 5.892 5.858 5.882 895,436 -0.02(-0.33%)
Jun 09, 2016 5.892 5.921 5.873 5.902 941,908 -0.03(-0.57%)
Jun 08, 2016 5.946 5.950 5.912 5.936 354,291 +0.01(+0.16%)
Jun 07, 2016 5.887 5.926 5.865 5.926 1,409,618 +0.05(+0.91%)
Jun 06, 2016 5.892 5.897 5.826 5.873 1,295,196 -0.02(-0.41%)
Jun 03, 2016 5.887 5.912 5.863 5.897 885,976 -0.00(-0.08%)
Jun 02, 2016 5.882 5.902 5.819 5.902 1,985,137 -0.02(-0.33%)
Jun 01, 2016 5.839 5.936 5.839 5.921 877,510 +0.08(+1.42%)
May 31, 2016 5.907 5.907 5.824 5.839 2,334,789 -0.08(-1.31%)
May 27, 2016 5.907 5.916 5.916 5.916 845,423 +0.02(+0.33%)
May 26, 2016 5.916 5.921 5.868 5.897 902,420 +0.00(+0.08%)
May 25, 2016 5.868 5.902 5.829 5.892 1,112,936 +0.06(+1.00%)
May 24, 2016 5.814 5.843 5.780 5.834 1,923,979 +0.02(+0.42%)
May 23, 2016 5.819 5.819 5.780 5.809 512,850 -0.02(-0.42%)
May 20, 2016 5.790 5.834 5.790 5.834 536,619 +0.06(+1.10%)
May 19, 2016 5.775 5.805 5.737 5.771 454,905 -0.03(-0.59%)
May 18, 2016 5.756 5.848 5.741 5.805 1,563,076 +0.05(+0.84%)
May 17, 2016 5.814 5.819 5.746 5.756 638,498 -0.07(-1.17%)
May 16, 2016 5.800 5.839 5.771 5.824 555,111 +0.06(+1.10%)
May 13, 2016 5.785 5.829 5.751 5.761 636,895 -0.04(-0.75%)
May 12, 2016 5.819 5.853 5.766 5.805 737,437 +0.02(+0.34%)
May 11, 2016 5.805 5.830 5.780 5.785 546,118 -0.03(-0.50%)
May 10, 2016 5.805 5.805 5.790 5.814 1,224,008 -0.02(-0.33%)
May 09, 2016 5.771 5.853 5.771 5.834 1,231,614 +0.07(+1.27%)
May 06, 2016 5.673 5.773 5.664 5.761 1,247,457 +0.02(+0.34%)
May 05, 2016 5.756 5.790 5.733 5.741 1,122,329 -0.00(-0.08%)
May 04, 2016 5.737 5.761 5.707 5.746 955,035 -0.03(-0.59%)
May 03, 2016 5.800 5.848 5.756 5.780 1,007,079 -0.08(-1.33%)
May 02, 2016 5.907 5.921 5.834 5.858 845,063 -0.05(-0.82%)
Apr 29, 2016 5.882 5.926 5.839 5.907 1,027,857 -0.00(-0.08%)
Apr 28, 2016 5.950 6.004 5.912 5.912 1,161,037 -0.09(-1.46%)
Apr 27, 2016 5.984 6.077 5.965 5.999 944,105 +0.00(+0.08%)
Apr 26, 2016 5.999 6.028 5.955 5.994 729,312 +0.02(+0.33%)
Apr 25, 2016 5.926 6.019 5.907 5.975 1,039,129 +0.04(+0.66%)
Apr 22, 2016 5.965 6.031 5.892 5.936 1,074,357 -0.07(-1.21%)
Apr 21, 2016 6.023 6.053 5.958 6.009 2,732,271 -0.29(-4.63%)
Apr 20, 2016 6.223 6.342 6.218 6.300 4,628,524 -0.00(-0.08%)
Apr 19, 2016 6.286 6.359 6.266 6.305 1,421,018 +0.04(+0.70%)
Apr 18, 2016 6.252 6.266 6.164 6.262 1,362,651 -0.02(-0.39%)
Apr 15, 2016 6.213 6.291 6.213 6.286 966,322 +0.12(+1.89%)
Apr 14, 2016 6.179 6.203 6.130 6.169 1,263,819 -0.02(-0.39%)
Apr 13, 2016 6.150 6.223 6.125 6.194 1,684,566 +0.12(+1.92%)
Apr 12, 2016 6.048 6.101 6.023 6.077 1,302,757 +0.05(+0.89%)
Apr 11, 2016 6.057 6.106 6.004 6.023 1,877,332 +0.13(+2.23%)
Apr 08, 2016 5.965 5.989 5.878 5.892 754,481 -0.03(-0.57%)
Apr 07, 2016 5.980 6.043 5.907 5.926 1,514,453 -0.12(-1.93%)
Apr 06, 2016 6.062 6.067 6.009 6.043 837,697 -0.02(-0.40%)
Apr 05, 2016 6.135 6.135 6.009 6.067 1,757,231 -0.15(-2.42%)
Apr 04, 2016 6.203 6.266 6.189 6.218 882,381 +0.02(+0.31%)
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.