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

Wipro Ltd ADR (NY: WIT )

5.400 +0.030 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 4.682 4.721 4.663 4.672 586,285 +0.03(+0.63%)
Apr 27, 2018 4.692 4.711 4.623 4.643 949,315 +0.01(+0.21%)
Apr 26, 2018 4.760 4.829 4.628 4.633 2,381,125 -0.14(-2.87%)
Apr 25, 2018 4.897 4.959 4.751 4.770 2,144,510 -0.26(-5.24%)
Apr 24, 2018 4.995 5.088 4.995 5.034 819,026 -0.05(-0.96%)
Apr 23, 2018 5.151 5.171 5.014 5.083 1,268,800 -0.07(-1.33%)
Apr 20, 2018 5.161 5.190 5.122 5.151 595,306 +0.01(+0.19%)
Apr 19, 2018 5.112 5.146 5.083 5.142 936,869 +0.03(+0.57%)
Apr 18, 2018 5.239 5.239 5.093 5.112 2,154,093 -0.10(-1.88%)
Apr 17, 2018 5.161 5.210 5.122 5.210 808,519 +0.04(+0.76%)
Apr 16, 2018 5.093 5.244 5.093 5.171 1,533,794 +0.11(+2.12%)
Apr 13, 2018 5.278 5.327 5.044 5.063 1,777,627 -0.17(-3.18%)
Apr 12, 2018 5.210 5.298 5.190 5.229 1,188,081 +0.03(+0.56%)
Apr 11, 2018 5.122 5.239 5.122 5.200 801,932 +0.04(+0.76%)
Apr 10, 2018 5.132 5.239 5.122 5.161 877,480 +0.02(+0.38%)
Apr 09, 2018 5.112 5.199 5.112 5.142 1,599,596 +0.08(+1.54%)
Apr 06, 2018 5.083 5.122 5.044 5.063 828,552 -0.05(-0.96%)
Apr 05, 2018 5.083 5.171 5.073 5.112 641,430 -0.01(-0.19%)
Apr 04, 2018 5.034 5.122 5.014 5.122 487,008 +0.02(+0.38%)
Apr 03, 2018 5.102 5.142 5.034 5.102 980,570 +0.01(+0.19%)
Apr 02, 2018 5.093 5.249 5.049 5.093 1,405,193 +0.05(+0.97%)
Mar 29, 2018 5.044 5.044 5.044 0 +0.04(+0.78%)
Mar 28, 2018 5.073 5.083 4.985 5.005 1,209,857 +0.00(+0.00%)
Mar 27, 2018 5.054 5.117 4.975 5.005 1,428,515 -0.10(-1.92%)
Mar 26, 2018 5.005 5.112 4.985 5.102 1,682,861 +0.06(+1.16%)
Mar 23, 2018 4.966 5.142 4.966 5.044 1,907,294 +0.09(+1.78%)
Mar 22, 2018 5.073 5.073 4.956 4.956 3,763,987 -0.13(-2.50%)
Mar 21, 2018 5.102 5.186 5.054 5.083 1,923,739 -0.01(-0.19%)
Mar 20, 2018 5.210 5.249 4.946 5.093 5,527,724 -0.08(-1.51%)
Mar 19, 2018 5.405 5.405 5.112 5.171 3,072,230 -0.27(-5.03%)
Mar 16, 2018 5.503 5.596 5.435 5.445 1,811,088 -0.08(-1.42%)
Mar 15, 2018 5.523 5.591 5.493 5.523 1,816,789 +0.02(+0.36%)
Mar 14, 2018 5.650 5.669 5.425 5.503 1,920,888 -0.15(-2.60%)
Mar 13, 2018 5.699 5.767 5.630 5.650 1,743,747 +0.01(+0.17%)
Mar 12, 2018 5.366 5.660 5.366 5.640 1,852,272 +0.30(+5.68%)
Mar 09, 2018 5.337 5.357 5.298 5.337 539,176 +0.01(+0.18%)
Mar 08, 2018 5.357 5.376 5.298 5.327 621,921 -0.03(-0.55%)
Mar 07, 2018 5.396 5.357 655,776 -0.01(-0.18%)
Mar 06, 2018 5.376 5.415 5.337 5.366 840,885 +0.00(+0.00%)
Mar 05, 2018 5.288 5.386 5.278 5.366 495,920 +0.06(+1.10%)
Mar 02, 2018 5.239 5.317 5.229 5.308 535,640 +0.02(+0.37%)
Mar 01, 2018 5.386 5.405 5.200 5.288 1,253,490 -0.10(-1.81%)
Feb 28, 2018 5.366 5.425 5.317 5.386 1,294,584 +0.06(+1.10%)
Feb 27, 2018 5.327 5.396 5.322 5.327 1,027,633 +0.00(+0.00%)
Feb 26, 2018 5.396 5.415 5.317 5.327 732,424 -0.08(-1.45%)
Feb 23, 2018 5.405 5.410 5.337 5.405 587,056 +0.07(+1.28%)
Feb 22, 2018 5.337 1,164,873 +0.03(+0.55%)
Feb 21, 2018 5.445 5.445 5.308 5.308 967,364 -0.11(-1.99%)
Feb 20, 2018 5.405 5.474 5.386 5.415 786,777 -0.04(-0.72%)
Feb 16, 2018 5.454 5.454 5.454 0 +0.03(+0.54%)
Feb 15, 2018 5.357 5.425 5.352 5.425 699,467 +0.07(+1.28%)
Feb 14, 2018 5.229 5.366 5.200 5.357 1,449,017 +0.12(+2.24%)
Feb 13, 2018 5.259 5.259 5.200 5.239 2,027,872 +0.04(+0.75%)
Feb 12, 2018 5.132 5.278 5.132 5.200 3,700,993 +0.10(+1.92%)
Feb 09, 2018 5.014 5.132 5.005 5.102 2,690,995 +0.12(+2.35%)
Feb 08, 2018 5.132 5.132 4.975 4.985 1,678,728 -0.11(-2.11%)
Feb 07, 2018 5.151 5.190 5.151 5.093 2,182,776 -0.12(-2.25%)
Feb 06, 2018 5.112 5.259 5.063 5.210 1,557,987 +0.01(+0.19%)
Feb 05, 2018 5.278 5.288 5.171 5.200 2,014,755 -0.14(-2.56%)
Feb 02, 2018 5.332 5.376 5.269 5.337 1,692,116 -0.05(-0.91%)
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.