Skip to main content

Wipro Ltd ADR (NY: WIT )

5.750 +0.050 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.740 5.745 5.745 5.750 2,336,819 +0.05(+0.88%)
Mar 27, 2024 5.640 5.700 5.630 5.700 2,826,589 +0.04(+0.71%)
Mar 26, 2024 5.680 5.720 5.660 5.660 1,747,911 -0.01(-0.18%)
Mar 25, 2024 5.670 5.690 5.630 5.670 2,641,618 +0.02(+0.35%)
Mar 22, 2024 5.800 5.830 5.610 5.650 5,138,184 -0.19(-3.25%)
Mar 21, 2024 5.870 5.900 5.790 5.840 3,984,562 -0.11(-1.85%)
Mar 20, 2024 5.900 5.960 5.875 5.950 1,721,685 +0.00(+0.00%)
Mar 19, 2024 5.900 5.950 5.850 5.950 2,674,364 -0.10(-1.65%)
Mar 18, 2024 6.070 6.070 6.020 6.050 1,302,119 -0.08(-1.31%)
Mar 15, 2024 6.130 6.140 6.110 6.130 2,879,691 +0.03(+0.49%)
Mar 14, 2024 6.200 6.205 6.100 6.100 2,598,396 +0.09(+1.50%)
Mar 13, 2024 6.040 6.040 6.000 6.010 1,512,894 -0.16(-2.59%)
Mar 12, 2024 6.100 6.180 6.090 6.170 1,947,978 +0.04(+0.65%)
Mar 11, 2024 6.150 6.170 6.130 6.130 1,482,129 -0.04(-0.65%)
Mar 08, 2024 6.200 6.220 6.150 6.170 1,982,247 -0.02(-0.32%)
Mar 07, 2024 6.170 6.200 6.135 6.190 1,861,350 +0.09(+1.48%)
Mar 06, 2024 6.150 6.170 6.095 6.100 2,605,825 -0.01(-0.16%)
Mar 05, 2024 6.150 6.170 6.110 6.110 1,766,098 -0.14(-2.24%)
Mar 04, 2024 6.200 6.270 6.180 6.250 1,436,595 +0.04(+0.64%)
Mar 01, 2024 6.200 6.220 6.180 6.210 954,612 +0.02(+0.32%)
Feb 29, 2024 6.190 6.230 6.170 6.190 1,050,595 +0.03(+0.49%)
Feb 28, 2024 6.180 6.190 6.130 6.160 1,323,596 -0.14(-2.22%)
Feb 27, 2024 6.310 6.360 6.300 6.300 823,303 -0.02(-0.32%)
Feb 26, 2024 6.350 6.355 6.310 6.320 955,767 -0.03(-0.47%)
Feb 23, 2024 6.350 6.380 6.332 6.350 1,119,148 +0.03(+0.47%)
Feb 22, 2024 6.290 6.340 6.270 6.320 1,547,292 +0.15(+2.43%)
Feb 21, 2024 6.260 6.260 6.150 6.170 1,552,641 -0.15(-2.37%)
Feb 20, 2024 6.340 6.410 6.300 6.320 5,343,489 -0.11(-1.71%)
Feb 16, 2024 6.400 6.450 6.322 6.430 3,672,635 +0.25(+4.05%)
Feb 15, 2024 6.140 6.210 6.140 6.180 953,991 +0.05(+0.82%)
Feb 14, 2024 6.100 6.140 6.070 6.130 1,659,462 +0.15(+2.51%)
Feb 13, 2024 6.050 6.050 5.940 5.980 1,975,993 +0.00(+0.00%)
Feb 12, 2024 5.970 6.010 5.960 5.980 1,396,328 +0.12(+2.05%)
Feb 09, 2024 5.860 5.900 5.850 5.860 691,388 +0.01(+0.17%)
Feb 08, 2024 5.860 5.875 5.820 5.850 682,633 -0.05(-0.85%)
Feb 07, 2024 5.900 5.920 5.855 5.900 2,037,359 -0.04(-0.67%)
Feb 06, 2024 5.960 6.010 5.930 5.940 2,715,363 +0.17(+2.95%)
Feb 05, 2024 5.770 5.780 5.730 5.770 1,919,474 +0.00(+0.00%)
Feb 02, 2024 5.770 5.780 5.720 5.770 2,632,839 +0.07(+1.23%)
Feb 01, 2024 5.660 5.700 5.630 5.700 1,713,990 +0.04(+0.71%)
Jan 31, 2024 5.690 5.740 5.660 5.660 2,248,604 +0.01(+0.18%)
Jan 30, 2024 5.700 5.710 5.610 5.650 1,939,423 -0.08(-1.40%)
Jan 29, 2024 5.750 5.750 5.680 5.730 1,495,202 +0.01(+0.17%)
Jan 26, 2024 5.730 5.740 5.710 5.720 2,427,575 -0.01(-0.17%)
Jan 25, 2024 5.670 5.730 5.660 5.730 2,163,134 -0.02(-0.35%)
Jan 24, 2024 5.800 5.800 5.740 5.750 2,166,610 +0.07(+1.23%)
Jan 23, 2024 5.620 5.696 5.620 5.680 2,712,701 -0.06(-1.01%)
Jan 22, 2024 5.738 5.778 5.708 5.738 2,512,116 -0.03(-0.52%)
Jan 19, 2024 5.768 5.778 5.738 5.768 3,491,484 +0.00(+0.00%)
Jan 18, 2024 5.798 5.813 5.688 5.768 3,358,346 +0.09(+1.58%)
Jan 17, 2024 5.728 5.748 5.668 5.678 4,701,858 -0.06(-1.04%)
Jan 16, 2024 5.818 5.848 5.718 5.738 5,500,849 -0.53(-8.44%)
Jan 12, 2024 5.878 6.377 5.843 6.267 15,285,445 +0.91(+16.95%)
Jan 11, 2024 5.349 5.379 5.309 5.359 2,786,316 -0.01(-0.19%)
Jan 10, 2024 5.369 5.429 5.354 5.369 3,097,067 +0.02(+0.37%)
Jan 09, 2024 5.369 5.384 5.329 5.349 2,033,274 -0.07(-1.29%)
Jan 08, 2024 5.339 5.434 5.319 5.419 2,826,199 +0.01(+0.18%)
Jan 05, 2024 5.379 5.419 5.369 5.409 2,675,031 +0.07(+1.31%)
Jan 04, 2024 5.319 5.369 5.309 5.339 1,430,620 -0.01(-0.19%)
Jan 03, 2024 5.369 5.369 5.309 5.349 4,702,905 -0.11(-2.01%)
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.