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

Wipro Ltd ADR (NY: WIT )

5.440 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 30, 2004 0.9442 0.9448 0.9286 0.9328 358,329 -0.01(-1.46%)
Jul 29, 2004 0.9322 0.9472 0.9213 0.9466 1,085,795 +0.03(+3.76%)
Jul 28, 2004 0.9340 0.9340 0.9021 0.9123 894,575 -0.01(-1.49%)
Jul 27, 2004 0.9135 0.9322 0.9021 0.9262 1,146,487 +0.02(+2.05%)
Jul 26, 2004 0.9292 0.9310 0.8961 0.9075 1,178,079 +0.01(+0.94%)
Jul 23, 2004 0.9622 0.9779 0.8961 0.8991 1,978,708 -0.06(-6.56%)
Jul 22, 2004 0.9370 0.9622 0.9039 0.9622 764,878 +0.04(+4.10%)
Jul 21, 2004 0.9502 0.9622 0.9232 0.9244 749,082 -0.02(-1.79%)
Jul 20, 2004 0.9358 0.9496 0.9262 0.9412 677,582 +0.01(+0.58%)
Jul 19, 2004 0.9183 0.9743 0.9021 0.9358 1,642,826 +0.02(+1.90%)
Jul 16, 2004 0.9430 0.9502 0.9081 0.9183 624,374 -0.02(-2.61%)
Jul 15, 2004 0.9424 0.9592 0.9340 0.9430 1,183,068 +0.00(+0.06%)
Jul 14, 2004 0.9358 0.9532 0.9232 0.9424 2,198,195 +0.01(+0.84%)
Jul 13, 2004 0.9442 0.9713 0.9111 0.9346 4,761,371 +0.03(+2.78%)
Jul 12, 2004 0.9382 0.9406 0.9027 0.9093 2,684,558 -0.04(-4.00%)
Jul 09, 2004 0.9123 0.9472 0.9123 0.9472 1,151,475 +0.04(+4.30%)
Jul 08, 2004 0.9262 0.9262 0.8961 0.9081 1,370,131 -0.03(-2.89%)
Jul 07, 2004 0.8943 0.9352 0.8901 0.9352 1,317,753 +0.04(+4.36%)
Jul 06, 2004 0.9232 0.9232 0.8871 0.8961 1,039,237 -0.02(-2.30%)
Jul 02, 2004 0.9232 0.9232 0.9111 0.9171 1,660,286 +0.61(+200.99%)
Jul 01, 2004 0.3138 0.3138 0.3037 0.3047 1,007,644 -0.01(-2.38%)
Jun 30, 2004 0.3124 0.3160 0.3115 0.3121 1,768,366 -0.00(-0.93%)
Jun 29, 2004 0.3211 0.3211 0.3141 0.3151 1,107,411 -0.01(-2.58%)
Jun 28, 2004 0.3207 0.3304 0.3204 0.3234 3,721,302 +0.01(+3.20%)
Jun 25, 2004 0.3020 0.3134 0.3020 0.3134 1,404,218 +0.01(+3.65%)
Jun 24, 2004 0.3057 0.3057 0.3002 0.3024 738,274 +0.00(+0.78%)
Jun 23, 2004 0.3018 0.3021 0.2982 0.3000 471,398 -0.00(-0.02%)
Jun 22, 2004 0.3027 0.3027 0.2964 0.3001 558,694 -0.00(-0.86%)
Jun 21, 2004 0.3007 0.3057 0.2994 0.3027 2,269,695 +0.00(+1.34%)
Jun 18, 2004 0.2939 0.2987 0.2934 0.2987 735,780 +0.01(+1.82%)
Jun 17, 2004 0.2954 0.2984 0.2933 0.2933 603,589 -0.00(-0.90%)
Jun 16, 2004 0.2980 0.2980 0.2950 0.2960 655,966 -0.00(-1.20%)
Jun 15, 2004 0.2903 0.3000 0.2895 0.2996 2,282,166 +0.02(+5.51%)
Jun 14, 2004 0.2873 0.2881 0.2826 0.2840 2,474,217 -0.01(-4.00%)
Jun 10, 2004 0.2911 0.2967 0.2907 0.2958 2,239,765 +0.00(+1.47%)
Jun 09, 2004 0.2918 0.2933 0.2900 0.2915 825,570 +0.00(+0.37%)
Jun 08, 2004 0.2929 0.2929 0.2873 0.2905 800,628 -0.00(-0.84%)
Jun 07, 2004 0.2867 0.2940 0.2853 0.2929 2,122,539 +0.01(+2.50%)
Jun 04, 2004 0.2807 0.2883 0.2783 0.2858 2,297,131 +0.01(+4.34%)
Jun 03, 2004 0.2873 0.2873 0.2727 0.2739 5,340,019 -0.01(-4.67%)
Jun 02, 2004 0.2867 0.2898 0.2857 0.2873 2,396,898 +0.00(+0.23%)
Jun 01, 2004 0.2956 0.2957 0.2860 0.2867 2,426,828 -0.01(-3.38%)
May 28, 2004 0.2890 0.2974 0.2857 0.2967 2,813,424 +0.00(+0.16%)
May 27, 2004 0.2977 0.3024 0.2960 0.2962 947,784 -0.00(-0.38%)
May 26, 2004 0.2923 0.2989 0.2913 0.2974 1,284,497 +0.01(+2.28%)
May 25, 2004 0.2944 0.2945 0.2863 0.2907 2,915,685 -0.00(-1.63%)
May 24, 2004 0.2937 0.2957 0.2883 0.2956 2,329,555 +0.01(+4.39%)
May 21, 2004 0.2837 0.2850 0.2807 0.2831 1,356,828 +0.00(+0.71%)
May 20, 2004 0.2880 0.2880 0.2800 0.2811 2,304,613 -0.00(-1.43%)
May 19, 2004 0.2857 0.2923 0.2840 0.2852 5,152,956 +0.01(+2.84%)
May 18, 2004 0.2740 0.2780 0.2706 0.2773 7,455,076 +0.03(+10.37%)
May 17, 2004 0.2362 0.2559 0.2327 0.2513 12,590,573 -0.01(-3.09%)
May 14, 2004 0.2809 0.2809 0.2531 0.2593 12,189,012 -0.03(-9.94%)
May 13, 2004 0.2823 0.2896 0.2797 0.2879 3,102,748 +0.01(+5.07%)
May 12, 2004 0.2826 0.2859 0.2666 0.2740 3,559,181 -0.01(-2.71%)
May 11, 2004 0.2833 0.2895 0.2783 0.2816 1,885,593 +0.00(+0.05%)
May 10, 2004 0.2933 0.2974 0.2700 0.2815 4,060,509 -0.02(-5.35%)
May 07, 2004 0.3043 0.3060 0.2967 0.2974 1,289,486 -0.01(-2.82%)
May 06, 2004 0.3149 0.3150 0.3040 0.3060 1,419,183 -0.01(-4.14%)
May 05, 2004 0.3197 0.3221 0.3189 0.3192 1,780,837 +0.00(+0.36%)
May 04, 2004 0.3087 0.3307 0.3087 0.3181 3,042,888 +0.01(+4.39%)
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.