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 (%)
Jul 31, 2020 4.131 4.269 4.121 4.249 3,064,503 +0.05(+1.17%)
Jul 30, 2020 4.092 4.225 4.092 4.200 811,445 +0.10(+2.40%)
Jul 29, 2020 3.993 4.121 3.974 4.102 1,596,912 +0.15(+3.73%)
Jul 28, 2020 3.944 3.993 3.934 3.954 912,600 +0.05(+1.26%)
Jul 27, 2020 3.875 3.954 3.866 3.905 1,141,777 +0.01(+0.25%)
Jul 24, 2020 3.866 3.905 3.836 3.895 927,901 +0.07(+1.80%)
Jul 23, 2020 3.846 3.866 3.807 3.826 529,837 -0.02(-0.51%)
Jul 22, 2020 3.826 3.866 3.797 3.846 1,075,656 -0.01(-0.25%)
Jul 21, 2020 3.905 3.944 3.856 3.856 1,099,880 -0.03(-0.76%)
Jul 20, 2020 3.836 3.895 3.826 3.885 1,006,629 +0.14(+3.67%)
Jul 17, 2020 3.738 3.787 3.728 3.748 1,053,864 +0.00(+0.00%)
Jul 16, 2020 3.767 3.767 3.728 3.748 1,168,662 -0.04(-1.04%)
Jul 15, 2020 3.807 3.836 3.728 3.787 2,863,541 +0.35(+10.32%)
Jul 14, 2020 3.344 3.433 3.320 3.433 1,238,088 +0.10(+2.95%)
Jul 13, 2020 3.305 3.364 3.305 3.334 873,669 +0.03(+0.89%)
Jul 10, 2020 3.266 3.305 3.236 3.305 546,960 +0.05(+1.51%)
Jul 09, 2020 3.256 3.275 3.212 3.256 788,966 +0.02(+0.61%)
Jul 08, 2020 3.305 3.315 3.226 3.236 986,354 -0.08(-2.37%)
Jul 07, 2020 3.295 3.344 3.295 3.315 702,480 +0.02(+0.60%)
Jul 06, 2020 3.334 3.334 3.266 3.295 1,198,464 -0.01(-0.30%)
Jul 02, 2020 3.275 3.315 3.266 3.305 742,768 +0.10(+3.07%)
Jul 01, 2020 3.226 3.236 3.187 3.207 644,982 -0.05(-1.51%)
Jun 30, 2020 3.207 3.266 3.177 3.256 757,078 +0.04(+1.22%)
Jun 29, 2020 3.197 3.226 3.157 3.216 674,148 +0.00(+0.00%)
Jun 26, 2020 3.275 3.275 3.207 3.216 1,168,543 +0.01(+0.31%)
Jun 25, 2020 3.138 3.216 3.118 3.207 1,067,421 +0.07(+2.19%)
Jun 24, 2020 3.187 3.187 3.108 3.138 1,271,908 -0.05(-1.54%)
Jun 23, 2020 3.266 3.271 3.177 3.187 2,164,934 -0.01(-0.31%)
Jun 22, 2020 3.207 3.236 3.187 3.197 1,231,862 -0.05(-1.52%)
Jun 19, 2020 3.305 3.344 3.226 3.246 4,105,863 -0.04(-1.20%)
Jun 18, 2020 3.295 3.300 3.256 3.285 938,093 -0.03(-0.89%)
Jun 17, 2020 3.315 3.384 3.266 3.315 1,915,275 +0.02(+0.60%)
Jun 16, 2020 3.246 3.305 3.182 3.295 2,539,432 -0.01(-0.30%)
Jun 15, 2020 3.098 3.325 3.089 3.305 2,015,245 +0.21(+6.67%)
Jun 12, 2020 3.059 3.128 3.030 3.098 745,309 +0.03(+0.96%)
Jun 11, 2020 3.177 3.177 3.069 3.069 1,498,315 -0.16(-4.88%)
Jun 10, 2020 3.305 3.305 3.207 3.226 757,880 -0.04(-1.20%)
Jun 09, 2020 3.325 3.334 3.216 3.266 943,600 -0.15(-4.32%)
Jun 08, 2020 3.354 3.423 3.315 3.413 1,275,140 +0.14(+4.20%)
Jun 05, 2020 3.315 3.333 3.266 3.275 1,289,423 +0.02(+0.60%)
Jun 04, 2020 3.325 3.344 3.246 3.256 1,040,206 -0.05(-1.49%)
Jun 03, 2020 3.285 3.315 3.256 3.305 727,809 -0.03(-0.88%)
Jun 02, 2020 3.315 3.334 3.296 3.334 629,735 +0.05(+1.50%)
Jun 01, 2020 3.295 3.315 3.266 3.285 862,189 +0.03(+0.91%)
May 29, 2020 3.148 3.305 3.129 3.256 2,430,212 +0.25(+8.17%)
May 28, 2020 3.069 3.079 2.980 3.010 1,292,515 -0.06(-1.92%)
May 27, 2020 3.049 3.069 2.966 3.069 1,835,947 +0.16(+5.41%)
May 26, 2020 2.941 3.000 2.912 2.912 1,652,987 +0.00(+0.00%)
May 22, 2020 2.931 2.941 2.872 2.912 914,887 -0.04(-1.33%)
May 21, 2020 2.912 2.971 2.912 2.951 585,429 +0.07(+2.39%)
May 20, 2020 2.892 2.926 2.862 2.882 1,155,799 +0.04(+1.38%)
May 19, 2020 2.892 2.912 2.774 2.843 1,712,898 -0.04(-1.37%)
May 18, 2020 2.902 2.912 2.852 2.882 769,226 +0.02(+0.69%)
May 15, 2020 2.852 2.882 2.823 2.862 682,683 -0.01(-0.34%)
May 14, 2020 2.843 2.877 2.744 2.872 1,749,064 +0.05(+1.74%)
May 13, 2020 3.010 3.010 2.803 2.823 908,484 -0.16(-5.28%)
May 12, 2020 3.030 3.049 2.980 2.980 1,590,262 +0.01(+0.33%)
May 11, 2020 3.039 3.039 2.961 2.971 1,022,696 -0.07(-2.27%)
May 08, 2020 3.010 3.049 3.000 3.039 648,117 +0.08(+2.66%)
May 07, 2020 2.971 3.030 2.961 2.961 1,281,372 -0.04(-1.31%)
May 06, 2020 3.079 3.103 2.980 3.000 1,298,912 -0.07(-2.24%)
May 05, 2020 3.138 3.182 3.039 3.069 551,730 -0.09(-2.80%)
May 04, 2020 3.148 3.187 3.118 3.157 1,039,808 +0.02(+0.63%)
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.