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 (%)
Aug 31, 2021 9.167 9.265 9.157 9.206 3,024,684 +0.15(+1.63%)
Aug 30, 2021 9.009 9.078 8.999 9.058 1,083,932 +0.06(+0.66%)
Aug 27, 2021 8.960 9.029 8.920 8.999 1,622,420 +0.13(+1.44%)
Aug 26, 2021 8.930 8.930 8.851 8.871 1,137,920 -0.10(-1.10%)
Aug 25, 2021 8.891 8.989 8.881 8.970 1,616,838 +0.07(+0.78%)
Aug 24, 2021 8.960 8.970 8.891 8.901 1,495,882 -0.06(-0.66%)
Aug 23, 2021 8.841 8.979 8.841 8.960 2,009,534 +0.20(+2.25%)
Aug 20, 2021 8.674 8.763 8.649 8.763 1,674,262 +0.06(+0.68%)
Aug 19, 2021 8.674 8.738 8.634 8.703 1,938,783 -0.03(-0.34%)
Aug 18, 2021 8.802 8.881 8.718 8.733 3,814,329 -0.07(-0.78%)
Aug 17, 2021 8.871 8.881 8.748 8.802 2,549,824 +0.08(+0.90%)
Aug 16, 2021 8.694 8.743 8.600 8.723 3,178,034 -0.01(-0.11%)
Aug 13, 2021 8.654 8.792 8.642 8.733 2,103,844 +0.16(+1.84%)
Aug 12, 2021 8.418 8.575 8.393 8.575 1,846,513 +0.17(+1.99%)
Aug 11, 2021 8.427 8.427 8.388 8.408 1,050,784 -0.02(-0.23%)
Aug 10, 2021 8.408 8.427 8.393 8.427 858,084 +0.06(+0.71%)
Aug 09, 2021 8.378 8.388 8.329 8.368 476,830 +0.01(+0.12%)
Aug 06, 2021 8.398 8.437 8.324 8.358 1,334,487 -0.09(-1.05%)
Aug 05, 2021 8.437 8.467 8.423 8.447 1,129,475 +0.04(+0.47%)
Aug 04, 2021 8.437 8.437 8.349 8.408 1,741,014 -0.04(-0.47%)
Aug 03, 2021 8.358 8.457 8.358 8.447 1,538,937 +0.17(+2.02%)
Aug 02, 2021 8.280 8.344 8.265 8.280 971,083 +0.07(+0.84%)
Jul 30, 2021 8.201 8.270 8.191 8.211 4,341,991 -0.07(-0.83%)
Jul 29, 2021 8.319 8.324 8.260 8.280 1,310,126 -0.04(-0.47%)
Jul 28, 2021 8.255 8.329 8.201 8.319 1,456,290 +0.09(+1.08%)
Jul 27, 2021 8.260 8.260 8.122 8.230 2,967,583 -0.01(-0.12%)
Jul 26, 2021 8.368 8.398 8.211 8.240 2,474,782 -0.19(-2.22%)
Jul 23, 2021 8.378 8.477 8.378 8.427 1,595,305 +0.20(+2.40%)
Jul 22, 2021 8.250 8.349 8.230 8.230 2,039,415 +0.07(+0.85%)
Jul 21, 2021 8.092 8.196 8.053 8.161 2,095,280 +0.07(+0.85%)
Jul 20, 2021 7.989 8.102 7.880 8.092 2,208,214 +0.14(+1.73%)
Jul 19, 2021 7.935 7.994 7.925 7.954 2,405,899 -0.08(-0.98%)
Jul 16, 2021 8.033 8.122 8.014 8.033 2,466,471 +0.07(+0.87%)
Jul 15, 2021 8.033 8.082 7.875 7.964 4,346,706 +0.12(+1.51%)
Jul 14, 2021 7.836 8.028 7.836 7.846 2,937,492 +0.42(+5.71%)
Jul 13, 2021 7.442 7.452 7.383 7.422 1,493,947 -0.07(-0.92%)
Jul 12, 2021 7.471 7.491 7.427 7.491 959,654 -0.03(-0.39%)
Jul 09, 2021 7.461 7.521 7.452 7.521 1,638,778 +0.09(+1.19%)
Jul 08, 2021 7.491 7.491 7.373 7.432 2,267,979 -0.13(-1.69%)
Jul 07, 2021 7.590 7.590 7.501 7.560 948,631 +0.00(+0.00%)
Jul 06, 2021 7.629 7.629 7.521 7.560 1,089,057 -0.09(-1.16%)
Jul 02, 2021 7.629 7.678 7.611 7.649 1,212,234 +0.05(+0.65%)
Jul 01, 2021 7.639 7.644 7.580 7.599 1,098,513 -0.10(-1.28%)
Jun 30, 2021 7.708 7.767 7.698 7.698 1,455,344 -0.04(-0.51%)
Jun 29, 2021 7.718 7.737 7.639 7.737 1,455,326 -0.02(-0.25%)
Jun 28, 2021 7.767 7.797 7.718 7.757 1,295,947 +0.04(+0.51%)
Jun 25, 2021 7.787 7.806 7.698 7.718 1,397,884 -0.04(-0.51%)
Jun 24, 2021 7.836 7.856 7.757 7.757 1,574,349 +0.08(+1.03%)
Jun 23, 2021 7.797 7.797 7.668 7.678 1,887,297 -0.28(-3.47%)
Jun 22, 2021 7.866 7.974 7.866 7.954 2,056,120 +0.13(+1.64%)
Jun 21, 2021 7.777 7.836 7.737 7.826 1,594,917 +0.10(+1.28%)
Jun 18, 2021 7.875 7.905 7.718 7.728 7,488,399 -0.21(-2.61%)
Jun 17, 2021 7.974 7.999 7.935 7.935 2,576,631 -0.05(-0.62%)
Jun 16, 2021 8.063 8.063 7.925 7.984 2,348,558 -0.08(-0.98%)
Jun 15, 2021 8.132 8.142 8.023 8.063 1,809,303 -0.07(-0.85%)
Jun 14, 2021 8.181 8.196 8.112 8.132 1,334,587 -0.02(-0.24%)
Jun 11, 2021 8.122 8.151 8.078 8.151 1,579,538 +0.03(+0.36%)
Jun 10, 2021 8.092 8.132 8.073 8.122 832,690 +0.08(+0.98%)
Jun 09, 2021 8.043 8.073 7.999 8.043 1,770,629 -0.04(-0.49%)
Jun 08, 2021 8.073 8.092 8.053 8.082 678,595 +0.01(+0.12%)
Jun 07, 2021 8.023 8.073 8.013 8.073 1,109,983 +0.10(+1.24%)
Jun 04, 2021 7.974 7.984 7.944 7.974 800,953 +0.08(+1.00%)
Jun 03, 2021 7.905 7.915 7.846 7.895 3,058,961 -0.10(-1.23%)
Jun 02, 2021 7.885 8.013 7.875 7.994 2,498,375 +0.10(+1.25%)
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.