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, 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%)
Jul 01, 2020 3.226 3.235 3.186 3.206 645,110 -0.05(-1.51%)
Jun 30, 2020 3.206 3.265 3.176 3.255 757,229 +0.04(+1.22%)
Jun 29, 2020 3.196 3.226 3.157 3.216 674,281 +0.00(+0.00%)
Jun 26, 2020 3.275 3.275 3.206 3.216 1,168,775 +0.01(+0.31%)
Jun 25, 2020 3.137 3.216 3.117 3.206 1,067,633 +0.07(+2.19%)
Jun 24, 2020 3.186 3.186 3.108 3.137 1,272,161 -0.05(-1.54%)
Jun 23, 2020 3.265 3.270 3.176 3.186 2,165,364 -0.01(-0.31%)
Jun 22, 2020 3.206 3.235 3.186 3.196 1,232,107 -0.05(-1.52%)
Jun 19, 2020 3.304 3.344 3.226 3.245 4,106,678 -0.04(-1.20%)
Jun 18, 2020 3.294 3.299 3.255 3.285 938,279 -0.03(-0.89%)
Jun 17, 2020 3.314 3.383 3.265 3.314 1,915,655 +0.02(+0.60%)
Jun 16, 2020 3.245 3.304 3.181 3.294 2,539,937 -0.01(-0.30%)
Jun 15, 2020 3.098 3.324 3.088 3.304 2,015,645 +0.21(+6.67%)
Jun 12, 2020 3.058 3.127 3.029 3.098 745,457 +0.03(+0.96%)
Jun 11, 2020 3.176 3.176 3.068 3.068 1,498,613 -0.16(-4.88%)
Jun 10, 2020 3.304 3.304 3.206 3.226 758,031 -0.04(-1.20%)
Jun 09, 2020 3.324 3.334 3.216 3.265 943,787 -0.15(-4.32%)
Jun 08, 2020 3.353 3.422 3.314 3.412 1,275,393 +0.14(+4.20%)
Jun 05, 2020 3.314 3.332 3.265 3.275 1,289,679 +0.02(+0.60%)
Jun 04, 2020 3.324 3.344 3.245 3.255 1,040,413 -0.05(-1.49%)
Jun 03, 2020 3.285 3.314 3.255 3.304 727,953 -0.03(-0.88%)
Jun 02, 2020 3.314 3.334 3.296 3.334 629,860 +0.05(+1.50%)
Jun 01, 2020 3.294 3.314 3.265 3.285 862,360 +0.03(+0.91%)
May 29, 2020 3.147 3.304 3.129 3.255 2,430,695 +0.25(+8.17%)
May 28, 2020 3.068 3.078 2.980 3.009 1,292,772 -0.06(-1.92%)
May 27, 2020 3.049 3.068 2.965 3.068 1,836,312 +0.16(+5.41%)
May 26, 2020 2.940 2.999 2.911 2.911 1,653,315 +0.00(+0.00%)
May 22, 2020 2.931 2.940 2.872 2.911 915,069 -0.04(-1.33%)
May 21, 2020 2.911 2.970 2.911 2.950 585,545 +0.07(+2.39%)
May 20, 2020 2.891 2.926 2.862 2.881 1,156,029 +0.04(+1.38%)
May 19, 2020 2.891 2.911 2.773 2.842 1,713,238 -0.04(-1.37%)
May 18, 2020 2.901 2.911 2.852 2.881 769,379 +0.02(+0.69%)
May 15, 2020 2.852 2.881 2.822 2.862 682,819 -0.01(-0.34%)
May 14, 2020 2.842 2.877 2.744 2.872 1,749,412 +0.05(+1.74%)
May 13, 2020 3.009 3.009 2.803 2.822 908,664 -0.16(-5.28%)
May 12, 2020 3.029 3.049 2.980 2.980 1,590,577 +0.01(+0.33%)
May 11, 2020 3.039 3.039 2.960 2.970 1,022,899 -0.07(-2.27%)
May 08, 2020 3.009 3.049 2.999 3.039 648,246 +0.08(+2.66%)
May 07, 2020 2.970 3.029 2.960 2.960 1,281,627 -0.04(-1.31%)
May 06, 2020 3.078 3.103 2.980 2.999 1,299,170 -0.07(-2.24%)
May 05, 2020 3.137 3.181 3.039 3.068 551,840 -0.09(-2.80%)
May 04, 2020 3.147 3.186 3.117 3.157 1,040,014 +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.