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 (%)
Feb 28, 2014 6.684 6.684 6.453 6.505 2,092,892 -0.18(-2.68%)
Feb 27, 2014 6.698 6.705 6.589 6.684 727,262 +0.00(+0.00%)
Feb 26, 2014 6.495 6.721 6.467 6.684 1,208,313 +0.20(+3.05%)
Feb 25, 2014 6.481 6.509 6.455 6.486 1,146,696 +0.03(+0.44%)
Feb 24, 2014 6.311 6.509 6.260 6.457 1,677,747 +0.20(+3.16%)
Feb 21, 2014 6.175 6.274 6.175 6.260 489,166 +0.08(+1.30%)
Feb 20, 2014 6.161 6.189 6.095 6.179 1,134,716 +0.04(+0.69%)
Feb 19, 2014 6.142 6.236 6.123 6.137 1,171,453 +0.00(+0.00%)
Feb 18, 2014 6.118 6.175 6.109 6.137 448,358 +0.02(+0.39%)
Feb 14, 2014 6.071 6.113 6.113 6.113 688,662 +0.04(+0.62%)
Feb 13, 2014 5.944 6.080 5.906 6.076 1,172,877 +0.05(+0.78%)
Feb 12, 2014 6.062 6.066 6.010 6.029 1,067,426 -0.03(-0.47%)
Feb 11, 2014 6.090 6.118 6.024 6.057 1,951,886 +0.00(+0.00%)
Feb 10, 2014 6.052 6.085 6.019 6.057 600,262 +0.00(+0.00%)
Feb 07, 2014 5.972 6.076 5.972 6.057 1,093,988 +0.08(+1.34%)
Feb 06, 2014 5.948 6.024 5.932 5.977 2,428,576 +0.07(+1.12%)
Feb 05, 2014 5.948 5.958 5.845 5.911 1,708,315 -0.07(-1.18%)
Feb 04, 2014 5.963 6.047 5.901 5.981 2,633,197 +0.06(+1.03%)
Feb 03, 2014 6.080 6.115 5.902 5.920 1,524,101 -0.18(-2.94%)
Jan 31, 2014 6.099 6.142 6.034 6.099 1,013,971 -0.06(-0.92%)
Jan 30, 2014 6.128 6.217 6.095 6.156 793,641 +0.08(+1.40%)
Jan 29, 2014 6.099 6.165 6.057 6.071 910,691 -0.08(-1.23%)
Jan 28, 2014 6.062 6.175 6.052 6.146 711,865 +0.14(+2.27%)
Jan 27, 2014 6.043 6.104 5.994 6.010 856,412 -0.06(-1.01%)
Jan 24, 2014 6.264 6.274 6.071 6.071 1,553,310 -0.25(-4.02%)
Jan 23, 2014 6.307 6.344 6.264 6.325 1,511,866 -0.05(-0.74%)
Jan 22, 2014 6.330 6.401 6.321 6.373 792,453 +0.06(+0.97%)
Jan 21, 2014 6.406 6.443 6.222 6.311 1,238,484 +0.01(+0.13%)
Jan 17, 2014 6.059 6.303 6.303 6.303 3,247,849 -0.05(-0.74%)
Jan 16, 2014 6.012 6.359 6.012 6.350 3,826,283 +0.35(+5.87%)
Jan 15, 2014 6.040 6.063 5.969 5.998 1,206,145 -0.04(-0.70%)
Jan 14, 2014 6.026 6.063 5.993 6.040 1,046,983 +0.00(+0.00%)
Jan 13, 2014 6.030 6.120 6.012 6.040 1,328,980 +0.02(+0.39%)
Jan 10, 2014 5.857 6.021 5.852 6.016 1,543,658 +0.17(+2.97%)
Jan 09, 2014 5.819 5.861 5.753 5.843 1,884,723 +0.00(+0.08%)
Jan 08, 2014 5.758 5.847 5.758 5.838 1,651,195 +0.04(+0.73%)
Jan 07, 2014 5.833 5.894 5.767 5.796 2,453,399 -0.02(-0.32%)
Jan 06, 2014 5.960 5.960 5.749 5.814 2,982,153 -0.13(-2.13%)
Jan 03, 2014 5.829 5.960 5.819 5.941 1,147,780 +0.15(+2.60%)
Jan 02, 2014 5.857 5.871 5.739 5.791 469,239 -0.12(-2.07%)
Dec 31, 2013 5.861 5.913 5.913 5.913 626,617 +0.04(+0.64%)
Dec 30, 2013 5.838 5.918 5.782 5.875 640,995 -0.01(-0.24%)
Dec 27, 2013 5.918 5.918 5.880 5.890 701,845 +0.00(+0.00%)
Dec 26, 2013 5.894 5.913 5.852 5.890 569,600 -0.00(-0.08%)
Dec 24, 2013 5.894 5.941 5.866 5.894 300,101 -0.03(-0.48%)
Dec 23, 2013 5.551 5.946 5.486 5.922 1,146,762 +0.06(+0.96%)
Dec 20, 2013 5.749 5.913 5.744 5.866 1,811,637 +0.16(+2.88%)
Dec 19, 2013 5.608 5.711 5.608 5.702 667,816 +0.08(+1.51%)
Dec 18, 2013 5.542 5.631 5.509 5.617 511,737 +0.08(+1.53%)
Dec 17, 2013 5.547 5.612 5.528 5.533 917,011 -0.04(-0.67%)
Dec 16, 2013 5.547 5.608 5.504 5.570 1,303,711 +0.08(+1.37%)
Dec 13, 2013 5.514 5.537 5.448 5.495 1,245,697 +0.02(+0.43%)
Dec 12, 2013 5.509 5.556 5.469 5.472 1,450,664 -0.10(-1.85%)
Dec 11, 2013 5.645 5.819 5.573 5.575 2,396,744 -0.07(-1.17%)
Dec 10, 2013 5.655 5.688 5.603 5.641 1,225,502 -0.01(-0.17%)
Dec 09, 2013 5.617 5.702 5.594 5.650 2,212,836 +0.06(+1.01%)
Dec 06, 2013 5.504 5.603 5.457 5.594 1,596,843 +0.15(+2.76%)
Dec 05, 2013 5.411 5.471 5.354 5.443 1,298,449 +0.03(+0.61%)
Dec 04, 2013 5.359 5.443 5.354 5.411 1,127,796 +0.06(+1.14%)
Dec 03, 2013 5.382 5.401 5.307 5.349 1,273,040 -0.06(-1.13%)
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.