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 (%)
Oct 31, 2018 5.063 5.112 5.049 5.054 944,446 +0.01(+0.19%)
Oct 30, 2018 5.073 5.083 5.005 5.044 490,331 -0.04(-0.77%)
Oct 29, 2018 5.083 5.142 5.034 5.083 825,291 +0.09(+1.76%)
Oct 26, 2018 4.946 5.078 4.926 4.995 734,646 -0.01(-0.20%)
Oct 25, 2018 4.936 5.014 4.907 5.005 890,853 +0.23(+4.92%)
Oct 24, 2018 4.790 4.868 4.731 4.770 995,172 -0.07(-1.41%)
Oct 23, 2018 4.829 4.858 4.795 4.839 970,606 -0.18(-3.51%)
Oct 22, 2018 4.975 5.014 4.948 5.014 572,770 +0.03(+0.59%)
Oct 19, 2018 4.956 4.995 4.946 4.985 682,061 +0.05(+0.99%)
Oct 18, 2018 4.936 4.975 4.907 4.936 1,097,932 +0.01(+0.20%)
Oct 17, 2018 4.975 5.014 4.907 4.926 1,096,439 -0.04(-0.79%)
Oct 16, 2018 4.936 5.029 4.936 4.966 1,678,766 +0.06(+1.20%)
Oct 15, 2018 4.946 4.966 4.897 4.907 1,804,610 -0.03(-0.59%)
Oct 12, 2018 4.917 4.985 4.907 4.936 984,575 +0.10(+2.02%)
Oct 11, 2018 4.799 4.946 4.780 4.839 1,936,913 +0.05(+1.02%)
Oct 10, 2018 4.858 4.868 4.770 4.790 1,147,635 -0.11(-2.20%)
Oct 09, 2018 4.926 4.946 4.887 4.897 683,189 -0.03(-0.60%)
Oct 08, 2018 4.946 4.982 4.897 4.926 688,102 -0.09(-1.75%)
Oct 05, 2018 5.044 5.063 4.985 5.014 654,030 +0.00(+0.00%)
Oct 04, 2018 5.073 5.073 4.995 5.014 373,909 -0.10(-1.91%)
Oct 03, 2018 5.102 5.127 5.054 5.112 1,706,407 +0.03(+0.58%)
Oct 02, 2018 5.132 5.132 5.063 5.083 556,848 -0.04(-0.76%)
Oct 01, 2018 5.161 5.161 5.093 5.122 959,848 +0.03(+0.58%)
Sep 28, 2018 5.132 5.142 5.063 5.093 567,071 +0.00(+0.00%)
Sep 27, 2018 5.102 5.161 5.068 5.093 1,132,205 -0.07(-1.33%)
Sep 26, 2018 5.083 5.215 5.083 5.161 1,657,577 -0.09(-1.68%)
Sep 25, 2018 5.142 5.259 5.132 5.249 885,386 +0.05(+0.94%)
Sep 24, 2018 5.132 5.220 5.132 5.200 850,637 -0.01(-0.19%)
Sep 21, 2018 5.229 5.239 5.190 5.210 3,603,152 +0.00(+0.00%)
Sep 20, 2018 5.229 5.239 5.190 5.210 1,224,591 +0.01(+0.19%)
Sep 19, 2018 5.210 5.229 5.161 5.200 1,019,063 +0.00(+0.00%)
Sep 18, 2018 5.122 5.225 5.122 5.200 871,366 +0.06(+1.14%)
Sep 17, 2018 5.200 5.200 5.122 5.142 694,625 -0.07(-1.31%)
Sep 14, 2018 5.298 5.308 5.210 5.210 692,803 -0.08(-1.48%)
Sep 13, 2018 5.269 5.327 5.259 5.288 1,886,599 +0.05(+0.93%)
Sep 12, 2018 5.278 5.278 5.229 5.239 1,735,804 +0.02(+0.37%)
Sep 11, 2018 5.220 5.249 5.171 5.220 858,345 +0.00(+0.00%)
Sep 10, 2018 5.239 5.317 5.200 5.220 1,266,088 +0.04(+0.75%)
Sep 07, 2018 5.239 5.273 5.171 5.181 926,466 -0.04(-0.75%)
Sep 06, 2018 5.200 5.239 5.181 5.220 915,421 +0.03(+0.57%)
Sep 05, 2018 5.200 5.239 5.161 5.190 779,176 +0.07(+1.34%)
Sep 04, 2018 5.200 5.200 5.054 5.122 672,361 +0.09(+1.75%)
Aug 31, 2018 5.034 5.034 5.034 0 +0.03(+0.59%)
Aug 30, 2018 5.093 5.093 4.995 5.005 484,969 -0.04(-0.78%)
Aug 29, 2018 5.034 5.054 5.019 5.044 204,585 -0.01(-0.19%)
Aug 28, 2018 5.054 5.063 5.005 5.054 374,190 +0.01(+0.19%)
Aug 27, 2018 5.093 5.102 5.034 5.044 564,789 -0.03(-0.58%)
Aug 24, 2018 4.975 5.102 4.936 5.073 1,360,440 +0.14(+2.77%)
Aug 23, 2018 4.966 5.005 4.897 4.936 791,925 -0.05(-0.98%)
Aug 22, 2018 4.985 5.014 4.946 4.985 1,064,140 +0.01(+0.20%)
Aug 21, 2018 5.014 5.014 4.975 4.975 1,019,796 +0.02(+0.39%)
Aug 20, 2018 4.956 5.024 4.936 4.956 602,416 +0.06(+1.20%)
Aug 17, 2018 4.839 4.917 4.839 4.897 1,077,262 +0.02(+0.40%)
Aug 16, 2018 4.926 4.961 4.839 4.878 1,351,177 -0.08(-1.58%)
Aug 15, 2018 4.936 4.995 4.936 4.956 912,291 -0.06(-1.17%)
Aug 14, 2018 5.005 5.014 4.975 5.014 891,906 +0.01(+0.20%)
Aug 13, 2018 4.966 5.024 4.966 5.005 1,061,697 +0.05(+0.99%)
Aug 10, 2018 4.946 4.966 4.907 4.956 1,032,555 -0.03(-0.59%)
Aug 09, 2018 4.985 5.014 4.975 4.985 516,247 +0.02(+0.39%)
Aug 08, 2018 4.995 5.112 4.966 4.966 919,383 -0.02(-0.39%)
Aug 07, 2018 5.024 5.034 4.975 4.985 611,956 +0.00(+0.00%)
Aug 06, 2018 4.956 5.024 4.956 4.985 639,586 +0.01(+0.20%)
Aug 03, 2018 4.966 5.014 4.966 4.975 925,341 +0.02(+0.39%)
Aug 02, 2018 4.956 4.966 4.917 4.956 906,472 +0.01(+0.20%)
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.