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

Wipro Ltd ADR (NY: WIT )

6.470 -0.130 (-1.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2019 4.066 4.105 3.949 4.007 1,743,371 +0.00(+0.00%)
Jul 30, 2019 4.066 4.066 4.007 4.007 671,313 -0.08(-1.92%)
Jul 29, 2019 4.066 4.086 4.056 4.086 540,560 +0.01(+0.24%)
Jul 26, 2019 4.086 4.096 4.066 4.076 1,155,247 +0.02(+0.48%)
Jul 25, 2019 4.076 4.086 4.056 4.056 959,046 -0.04(-0.96%)
Jul 24, 2019 4.115 4.125 4.096 4.096 692,292 -0.01(-0.24%)
Jul 23, 2019 4.096 4.135 4.096 4.105 705,337 +0.01(+0.24%)
Jul 22, 2019 4.096 4.125 4.086 4.096 991,752 +0.01(+0.24%)
Jul 19, 2019 4.135 4.154 4.076 4.086 1,850,396 -0.09(-2.11%)
Jul 18, 2019 4.164 4.203 4.125 4.174 2,251,485 +0.12(+2.90%)
Jul 17, 2019 4.105 4.154 4.047 4.056 2,329,179 -0.03(-0.72%)
Jul 16, 2019 4.076 4.105 4.051 4.086 2,126,293 -0.01(-0.24%)
Jul 15, 2019 4.086 4.105 4.027 4.096 2,901,673 -0.02(-0.48%)
Jul 12, 2019 4.056 4.115 4.047 4.115 2,142,092 -0.02(-0.47%)
Jul 11, 2019 4.096 4.135 4.076 4.135 2,770,058 +0.04(+0.96%)
Jul 10, 2019 4.125 4.145 4.061 4.096 2,528,119 +0.02(+0.48%)
Jul 09, 2019 4.066 4.086 4.047 4.076 1,840,281 +0.00(+0.00%)
Jul 08, 2019 4.125 4.145 4.076 4.076 2,193,286 -0.13(-3.03%)
Jul 05, 2019 4.174 4.203 4.154 4.203 1,403,872 -0.09(-2.05%)
Jul 03, 2019 4.262 4.291 4.252 4.291 623,194 -0.02(-0.45%)
Jul 02, 2019 4.272 4.331 4.257 4.311 1,496,692 +0.08(+1.85%)
Jul 01, 2019 4.262 4.282 4.223 4.233 933,432 -0.01(-0.23%)
Jun 28, 2019 4.213 4.262 4.203 4.242 1,858,766 +0.00(+0.00%)
Jun 27, 2019 4.223 4.262 4.218 4.242 1,279,333 -0.02(-0.46%)
Jun 26, 2019 4.272 4.291 4.252 4.262 989,187 +0.02(+0.46%)
Jun 25, 2019 4.252 4.291 4.233 4.242 967,000 +0.00(+0.00%)
Jun 24, 2019 4.223 4.272 4.223 4.242 1,514,237 +0.01(+0.23%)
Jun 21, 2019 4.242 4.282 4.233 4.233 14,810,830 -0.05(-1.14%)
Jun 20, 2019 4.282 4.301 4.262 4.282 2,395,456 -0.01(-0.23%)
Jun 19, 2019 4.360 4.360 4.242 4.291 3,219,714 -0.13(-2.88%)
Jun 18, 2019 4.409 4.438 4.399 4.419 2,585,000 +0.01(+0.22%)
Jun 17, 2019 4.458 4.478 4.389 4.409 3,591,178 -0.06(-1.32%)
Jun 14, 2019 4.478 4.507 4.458 4.468 1,215,056 -0.04(-0.87%)
Jun 13, 2019 4.448 4.517 4.434 4.507 1,189,788 +0.07(+1.55%)
Jun 12, 2019 4.438 4.458 4.419 4.438 300,330 +0.01(+0.22%)
Jun 11, 2019 4.429 4.458 4.419 4.429 901,101 +0.03(+0.67%)
Jun 10, 2019 4.458 4.463 4.370 4.399 1,164,653 -0.02(-0.44%)
Jun 07, 2019 4.419 4.453 4.414 4.419 776,288 +0.06(+1.35%)
Jun 06, 2019 4.360 4.370 4.326 4.360 1,002,190 +0.00(+0.00%)
Jun 05, 2019 4.429 4.429 4.336 4.360 1,232,132 -0.03(-0.67%)
Jun 04, 2019 4.409 4.458 4.340 4.389 1,001,828 +0.04(+0.90%)
Jun 03, 2019 4.399 4.448 4.350 4.350 1,337,172 +0.02(+0.45%)
May 31, 2019 4.311 4.380 4.311 4.331 895,600 -0.03(-0.67%)
May 30, 2019 4.331 4.380 4.331 4.360 1,377,624 +0.05(+1.14%)
May 29, 2019 4.311 4.321 4.252 4.311 2,496,145 +0.06(+1.38%)
May 28, 2019 4.350 4.370 4.252 4.252 6,885,467 -0.10(-2.25%)
May 24, 2019 4.370 4.389 4.331 4.350 1,152,390 +0.02(+0.45%)
May 23, 2019 4.350 4.350 4.311 4.331 801,467 -0.04(-0.90%)
May 22, 2019 4.340 4.419 4.340 4.370 1,422,691 -0.02(-0.45%)
May 21, 2019 4.448 4.448 4.350 4.389 1,704,535 -0.10(-2.18%)
May 20, 2019 4.458 4.532 4.419 4.487 2,566,994 +0.11(+2.46%)
May 17, 2019 4.380 4.424 4.360 4.380 1,708,325 -0.03(-0.67%)
May 16, 2019 4.340 4.429 4.340 4.409 3,762,927 +0.08(+1.81%)
May 15, 2019 4.262 4.350 4.262 4.331 2,343,830 +0.04(+0.91%)
May 14, 2019 4.301 4.311 4.272 4.291 1,964,224 -0.02(-0.45%)
May 13, 2019 4.370 4.370 4.272 4.311 2,975,100 -0.11(-2.44%)
May 10, 2019 4.409 4.429 4.360 4.419 1,573,500 +0.01(+0.22%)
May 09, 2019 4.399 4.419 4.340 4.409 1,760,766 -0.05(-1.10%)
May 08, 2019 4.370 4.468 4.321 4.458 3,675,129 +0.10(+2.25%)
May 07, 2019 4.380 4.399 4.321 4.360 1,172,700 -0.04(-0.89%)
May 06, 2019 4.301 4.409 4.282 4.399 799,644 +0.08(+1.81%)
May 03, 2019 4.389 4.424 4.282 4.321 2,370,814 -0.08(-1.78%)
May 02, 2019 4.419 4.453 4.380 4.399 1,394,670 -0.06(-1.32%)
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.