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 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2020 4.642 4.686 4.622 4.622 2,077,456 +0.06(+1.29%)
Sep 29, 2020 4.563 4.612 4.553 4.563 1,782,873 -0.03(-0.64%)
Sep 28, 2020 4.612 4.642 4.553 4.593 1,545,445 -0.06(-1.27%)
Sep 25, 2020 4.612 4.671 4.602 4.652 1,462,647 +0.14(+3.05%)
Sep 24, 2020 4.563 4.573 4.494 4.514 1,764,846 -0.13(-2.75%)
Sep 23, 2020 4.691 4.701 4.637 4.642 1,598,896 -0.04(-0.84%)
Sep 22, 2020 4.661 4.720 4.622 4.681 1,931,050 +0.03(+0.63%)
Sep 21, 2020 4.661 4.671 4.593 4.652 945,127 -0.02(-0.42%)
Sep 18, 2020 4.789 4.838 4.671 4.671 2,851,368 -0.08(-1.66%)
Sep 17, 2020 4.612 4.809 4.593 4.750 2,494,574 +0.11(+2.33%)
Sep 16, 2020 4.652 4.671 4.612 4.642 794,077 +0.07(+1.51%)
Sep 15, 2020 4.563 4.612 4.529 4.573 1,303,263 +0.04(+0.87%)
Sep 14, 2020 4.514 4.548 4.470 4.534 2,170,011 +0.18(+4.06%)
Sep 11, 2020 4.327 4.406 4.327 4.357 1,290,086 +0.10(+2.31%)
Sep 10, 2020 4.317 4.337 4.229 4.258 695,546 -0.02(-0.46%)
Sep 09, 2020 4.278 4.317 4.239 4.278 1,148,057 +0.07(+1.64%)
Sep 08, 2020 4.239 4.268 4.189 4.209 674,621 -0.03(-0.70%)
Sep 04, 2020 4.209 4.239 4.150 4.239 1,073,190 +0.01(+0.23%)
Sep 03, 2020 4.327 4.337 4.199 4.229 1,096,880 -0.03(-0.69%)
Sep 02, 2020 4.239 4.307 4.219 4.258 774,129 +0.05(+1.17%)
Sep 01, 2020 4.239 4.253 4.209 4.209 747,457 -0.02(-0.47%)
Aug 31, 2020 4.209 4.307 4.170 4.229 549,023 -0.01(-0.23%)
Aug 28, 2020 4.229 4.239 4.189 4.239 692,072 +0.05(+1.17%)
Aug 27, 2020 4.180 4.199 4.160 4.189 390,128 +0.03(+0.71%)
Aug 26, 2020 4.180 4.189 4.140 4.160 594,957 +0.00(+0.00%)
Aug 25, 2020 4.160 4.180 4.130 4.160 827,010 -0.04(-0.94%)
Aug 24, 2020 4.189 4.209 4.140 4.199 703,376 +0.05(+1.18%)
Aug 21, 2020 4.140 4.160 4.101 4.150 545,747 -0.02(-0.47%)
Aug 20, 2020 4.121 4.180 4.121 4.170 647,374 -0.03(-0.70%)
Aug 19, 2020 4.199 4.243 4.194 4.199 790,358 -0.03(-0.70%)
Aug 18, 2020 4.248 4.268 4.219 4.229 632,748 -0.01(-0.23%)
Aug 17, 2020 4.209 4.248 4.189 4.239 615,732 +0.10(+2.38%)
Aug 14, 2020 4.170 4.170 4.111 4.140 779,522 -0.08(-1.86%)
Aug 13, 2020 4.150 4.234 4.121 4.219 1,407,432 +0.08(+1.90%)
Aug 12, 2020 4.180 4.180 4.121 4.140 510,565 -0.04(-0.94%)
Aug 11, 2020 4.209 4.224 4.170 4.180 676,498 +0.02(+0.47%)
Aug 10, 2020 4.150 4.180 4.130 4.160 526,223 +0.02(+0.48%)
Aug 07, 2020 4.160 4.199 4.130 4.140 772,709 -0.08(-1.86%)
Aug 06, 2020 4.209 4.268 4.209 4.219 947,340 +0.03(+0.70%)
Aug 05, 2020 4.219 4.248 4.180 4.189 1,134,552 -0.02(-0.47%)
Aug 04, 2020 4.160 4.248 4.150 4.209 1,140,665 +0.02(+0.47%)
Aug 03, 2020 4.170 4.215 4.140 4.189 689,152 -0.06(-1.39%)
Jul 31, 2020 4.130 4.268 4.121 4.248 3,065,112 +0.05(+1.17%)
Jul 30, 2020 4.091 4.224 4.091 4.199 811,606 +0.10(+2.40%)
Jul 29, 2020 3.993 4.121 3.973 4.101 1,597,229 +0.15(+3.73%)
Jul 28, 2020 3.944 3.993 3.934 3.953 912,781 +0.05(+1.26%)
Jul 27, 2020 3.875 3.953 3.865 3.904 1,142,004 +0.01(+0.25%)
Jul 24, 2020 3.865 3.904 3.835 3.894 928,085 +0.07(+1.80%)
Jul 23, 2020 3.845 3.865 3.806 3.826 529,943 -0.02(-0.51%)
Jul 22, 2020 3.826 3.865 3.796 3.845 1,075,870 -0.01(-0.26%)
Jul 21, 2020 3.904 3.944 3.855 3.855 1,100,098 -0.03(-0.76%)
Jul 20, 2020 3.835 3.894 3.826 3.885 1,006,829 +0.14(+3.67%)
Jul 17, 2020 3.737 3.786 3.727 3.747 1,054,074 +0.00(+0.00%)
Jul 16, 2020 3.767 3.767 3.727 3.747 1,168,894 -0.04(-1.04%)
Jul 15, 2020 3.806 3.835 3.727 3.786 2,864,110 +0.35(+10.32%)
Jul 14, 2020 3.344 3.432 3.319 3.432 1,238,334 +0.10(+2.95%)
Jul 13, 2020 3.304 3.363 3.304 3.334 873,843 +0.03(+0.89%)
Jul 10, 2020 3.265 3.304 3.235 3.304 547,069 +0.05(+1.51%)
Jul 09, 2020 3.255 3.275 3.211 3.255 789,122 +0.02(+0.61%)
Jul 08, 2020 3.304 3.314 3.226 3.235 986,550 -0.08(-2.37%)
Jul 07, 2020 3.294 3.344 3.294 3.314 702,619 +0.02(+0.60%)
Jul 06, 2020 3.334 3.334 3.265 3.294 1,198,702 -0.01(-0.30%)
Jul 02, 2020 3.275 3.314 3.265 3.304 742,915 +0.10(+3.07%)
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.