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

Wipro Ltd ADR (NY: WIT )

6.480 -0.200 (-2.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Dec 29, 2017 5.330 5.330 5.330 0 +0.06(+1.11%)
Dec 28, 2017 5.311 5.343 5.213 5.272 1,140,090 -0.03(-0.55%)
Dec 27, 2017 5.359 5.359 5.281 5.301 431,602 -0.03(-0.55%)
Dec 26, 2017 5.359 5.378 5.320 5.330 252,319 -0.03(-0.55%)
Dec 22, 2017 5.447 5.447 5.340 5.359 1,011,308 -0.02(-0.36%)
Dec 21, 2017 5.437 5.476 5.369 5.379 803,402 -0.05(-0.90%)
Dec 20, 2017 5.457 5.467 5.418 5.428 789,879 -0.02(-0.36%)
Dec 19, 2017 5.340 5.476 5.291 5.447 2,481,043 +0.07(+1.27%)
Dec 18, 2017 5.242 5.408 5.242 5.379 2,166,953 +0.19(+3.56%)
Dec 15, 2017 5.233 5.252 5.184 5.194 3,522,125 -0.03(-0.56%)
Dec 14, 2017 5.242 5.262 5.194 5.223 1,215,586 +0.02(+0.37%)
Dec 13, 2017 5.174 5.233 5.174 5.203 1,300,074 +0.04(+0.75%)
Dec 12, 2017 5.164 5.184 5.106 5.164 867,877 -0.06(-1.12%)
Dec 11, 2017 5.135 5.233 5.125 5.223 961,668 +0.12(+2.29%)
Dec 08, 2017 5.067 5.106 5.048 5.106 626,286 +0.07(+1.35%)
Dec 07, 2017 5.038 5.048 4.989 5.038 447,889 +0.01(+0.19%)
Dec 06, 2017 5.009 5.038 5.009 5.028 725,494 -0.02(-0.39%)
Dec 05, 2017 4.970 5.067 4.950 5.048 1,943,774 +0.06(+1.17%)
Dec 04, 2017 5.018 5.009 4.989 1,037,410 -0.03(-0.58%)
Dec 01, 2017 5.164 5.203 4.960 5.018 2,426,098 -0.23(-4.45%)
Nov 30, 2017 5.174 5.262 5.145 5.252 3,707,410 +0.07(+1.32%)
Nov 29, 2017 5.213 5.330 5.164 5.184 1,787,690 +0.01(+0.19%)
Nov 28, 2017 5.203 5.213 5.174 5.174 1,090,622 +0.01(+0.19%)
Nov 27, 2017 5.174 5.184 5.145 5.164 1,108,459 +0.04(+0.76%)
Nov 24, 2017 5.155 5.174 5.116 5.125 375,361 -0.02(-0.38%)
Nov 22, 2017 5.164 5.164 5.116 5.145 892,786 -0.06(-1.12%)
Nov 21, 2017 5.164 5.203 5.164 5.203 1,400,316 +0.01(+0.19%)
Nov 20, 2017 5.116 5.213 5.116 5.194 1,856,359 +0.05(+0.95%)
Nov 17, 2017 5.164 5.164 5.116 5.145 1,182,169 +0.01(+0.19%)
Nov 16, 2017 5.038 5.164 5.009 5.135 2,087,267 +0.15(+2.93%)
Nov 15, 2017 4.960 5.004 4.960 4.989 1,147,455 -0.05(-0.97%)
Nov 14, 2017 4.940 5.048 4.901 5.038 1,920,896 +0.08(+1.57%)
Nov 13, 2017 4.901 4.970 4.823 4.960 2,139,012 +0.06(+1.19%)
Nov 10, 2017 4.940 4.956 4.887 4.901 883,048 -0.04(-0.79%)
Nov 09, 2017 4.999 4.999 4.940 4.940 1,520,656 -0.02(-0.39%)
Nov 08, 2017 4.970 4.979 4.940 4.960 2,095,518 +0.04(+0.79%)
Nov 07, 2017 5.067 5.125 4.921 4.921 3,173,750 -0.07(-1.37%)
Nov 06, 2017 5.057 5.096 4.979 4.989 1,422,428 -0.01(-0.20%)
Nov 03, 2017 5.057 5.072 4.989 4.999 1,777,720 -0.05(-0.97%)
Nov 02, 2017 5.116 5.116 4.999 5.048 1,251,202 -0.03(-0.58%)
Nov 01, 2017 5.223 5.233 5.067 5.077 1,488,288 -0.15(-2.80%)
Oct 31, 2017 5.106 5.242 5.106 5.223 1,120,877 +0.12(+2.29%)
Oct 30, 2017 5.048 5.130 5.028 5.106 1,733,100 +0.06(+1.16%)
Oct 27, 2017 5.057 5.077 4.931 5.048 3,725,189 +0.01(+0.19%)
Oct 26, 2017 5.164 5.164 5.038 5.038 2,036,933 -0.09(-1.71%)
Oct 25, 2017 5.194 5.241 5.116 5.125 2,346,180 -0.05(-0.94%)
Oct 24, 2017 5.301 5.311 5.164 5.174 1,913,123 -0.12(-2.21%)
Oct 23, 2017 5.340 5.340 5.262 5.291 756,280 +0.00(+0.00%)
Oct 20, 2017 5.213 5.340 5.213 5.291 811,656 +0.09(+1.69%)
Oct 19, 2017 5.223 5.242 5.164 5.203 1,835,061 -0.04(-0.74%)
Oct 18, 2017 5.350 5.350 5.199 5.242 1,864,764 +0.01(+0.19%)
Oct 17, 2017 5.359 5.369 5.145 5.233 3,245,042 -0.09(-1.65%)
Oct 16, 2017 5.389 5.408 5.281 5.320 1,401,845 -0.09(-1.62%)
Oct 13, 2017 5.418 5.486 5.389 5.408 940,093 +0.03(+0.54%)
Oct 12, 2017 5.408 5.418 5.350 5.379 1,153,658 +0.02(+0.36%)
Oct 11, 2017 5.398 5.428 5.359 5.359 1,039,455 +0.00(+0.00%)
Oct 10, 2017 5.359 5.379 5.340 5.359 752,062 +0.00(+0.00%)
Oct 09, 2017 5.398 5.428 5.340 5.359 1,008,377 +0.01(+0.18%)
Oct 06, 2017 5.389 5.408 5.330 5.350 928,482 -0.01(-0.18%)
Oct 05, 2017 5.418 5.418 5.330 5.359 1,375,961 -0.03(-0.54%)
Oct 04, 2017 5.496 5.501 5.389 5.389 1,865,073 -0.09(-1.60%)
Oct 03, 2017 5.505 5.505 5.447 5.476 1,021,040 -0.04(-0.71%)
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.