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

Wipro Ltd ADR (NY: WIT )

6.470 -0.130 (-1.97%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Sep 30, 2015 5.873 5.972 5.859 5.955 2,324,670 +0.14(+2.33%)
Sep 29, 2015 5.670 5.829 5.636 5.820 1,915,781 +0.17(+3.00%)
Sep 28, 2015 5.674 5.679 5.597 5.650 947,079 -0.07(-1.19%)
Sep 25, 2015 5.757 5.757 5.689 5.718 882,523 +0.03(+0.51%)
Sep 24, 2015 5.689 5.733 5.621 5.689 1,419,097 -0.03(-0.59%)
Sep 23, 2015 5.723 5.774 5.660 5.723 1,775,074 -0.01(-0.17%)
Sep 22, 2015 5.820 5.854 5.614 5.733 2,858,627 -0.16(-2.79%)
Sep 21, 2015 5.844 5.922 5.834 5.897 1,083,718 +0.09(+1.50%)
Sep 18, 2015 5.907 5.936 5.803 5.810 1,206,611 -0.06(-0.99%)
Sep 17, 2015 5.859 5.955 5.829 5.868 1,226,449 +0.01(+0.25%)
Sep 16, 2015 5.791 5.917 5.776 5.854 1,347,373 +0.12(+2.03%)
Sep 15, 2015 5.689 5.747 5.660 5.737 1,021,899 +0.06(+1.11%)
Sep 14, 2015 5.723 5.733 5.660 5.674 965,068 +0.00(+0.00%)
Sep 11, 2015 5.645 5.713 5.645 5.674 606,175 +0.03(+0.60%)
Sep 10, 2015 5.544 5.682 5.529 5.640 1,523,768 +0.08(+1.48%)
Sep 09, 2015 5.718 5.762 5.539 5.558 1,467,876 -0.14(-2.38%)
Sep 08, 2015 5.674 5.723 5.638 5.694 1,226,275 +0.11(+1.91%)
Sep 04, 2015 5.747 5.587 5.587 5.587 1,485,215 -0.23(-3.92%)
Sep 03, 2015 5.762 5.888 5.762 5.815 978,510 +0.14(+2.39%)
Sep 02, 2015 5.674 5.703 5.631 5.679 813,139 +0.07(+1.21%)
Sep 01, 2015 5.616 5.655 5.592 5.611 784,444 -0.06(-1.11%)
Aug 31, 2015 5.733 5.747 5.626 5.674 1,542,087 -0.06(-1.01%)
Aug 28, 2015 5.713 5.752 5.665 5.733 862,749 +0.06(+1.02%)
Aug 27, 2015 5.674 5.708 5.611 5.674 1,904,134 +0.01(+0.17%)
Aug 26, 2015 5.728 5.747 5.534 5.665 807,761 +0.12(+2.19%)
Aug 25, 2015 5.650 5.805 5.544 5.544 1,386,409 +0.01(+0.26%)
Aug 24, 2015 5.379 5.621 5.238 5.529 1,345,161 -0.25(-4.36%)
Aug 21, 2015 5.863 5.985 5.750 5.781 1,325,314 -0.04(-0.67%)
Aug 20, 2015 6.048 6.048 5.815 5.820 1,906,513 -0.25(-4.15%)
Aug 19, 2015 6.111 6.111 6.033 6.072 642,856 -0.00(-0.08%)
Aug 18, 2015 6.009 6.086 5.970 6.077 639,045 +0.02(+0.40%)
Aug 17, 2015 6.033 6.067 5.965 6.052 567,931 -0.02(-0.40%)
Aug 14, 2015 6.062 6.115 6.062 6.077 237,809 +0.02(+0.40%)
Aug 13, 2015 6.009 6.096 5.965 6.052 776,154 -0.08(-1.26%)
Aug 12, 2015 5.985 6.164 5.931 6.130 626,805 +0.17(+2.85%)
Aug 11, 2015 6.028 6.048 5.888 5.960 873,061 -0.13(-2.15%)
Aug 10, 2015 6.028 6.115 6.028 6.091 764,944 +0.04(+0.64%)
Aug 07, 2015 6.081 6.081 6.004 6.052 425,132 -0.01(-0.24%)
Aug 06, 2015 6.091 6.149 6.062 6.067 662,034 -0.06(-1.03%)
Aug 05, 2015 6.048 6.135 6.009 6.130 863,432 +0.20(+3.43%)
Aug 04, 2015 5.863 6.004 5.863 5.926 2,447,945 -0.02(-0.33%)
Aug 03, 2015 6.009 6.014 5.926 5.946 466,345 -0.04(-0.73%)
Jul 31, 2015 5.999 5.999 5.951 5.989 408,325 +0.05(+0.82%)
Jul 30, 2015 5.892 5.946 5.839 5.941 443,393 -0.01(-0.24%)
Jul 29, 2015 5.955 5.994 5.912 5.955 611,406 +0.05(+0.82%)
Jul 28, 2015 5.907 5.946 5.888 5.907 873,121 +0.03(+0.49%)
Jul 27, 2015 5.878 5.912 5.820 5.878 544,380 -0.06(-1.06%)
Jul 24, 2015 5.980 5.985 5.834 5.941 632,724 -0.16(-2.62%)
Jul 23, 2015 6.106 6.207 6.086 6.101 938,083 -0.08(-1.33%)
Jul 22, 2015 6.091 6.256 6.072 6.183 1,215,350 +0.15(+2.41%)
Jul 21, 2015 6.018 6.081 5.999 6.038 1,069,615 +0.15(+2.47%)
Jul 20, 2015 5.922 5.970 5.859 5.892 538,780 -0.03(-0.57%)
Jul 17, 2015 5.999 6.028 5.922 5.926 998,342 -0.07(-1.21%)
Jul 16, 2015 6.033 6.048 5.975 5.999 774,870 +0.03(+0.44%)
Jul 15, 2015 5.992 6.026 5.958 5.973 675,953 +0.10(+1.73%)
Jul 14, 2015 5.910 5.944 5.862 5.871 860,669 +0.03(+0.58%)
Jul 13, 2015 5.852 5.900 5.833 5.838 567,565 +0.04(+0.67%)
Jul 10, 2015 5.751 5.813 5.751 5.799 746,148 +0.10(+1.69%)
Jul 09, 2015 5.746 5.765 5.678 5.702 761,545 -0.04(-0.76%)
Jul 08, 2015 5.770 5.799 5.678 5.746 902,025 -0.08(-1.41%)
Jul 07, 2015 5.828 5.842 5.731 5.828 850,303 -0.01(-0.17%)
Jul 06, 2015 5.833 5.910 5.809 5.838 514,937 -0.03(-0.49%)
Jul 02, 2015 5.838 5.867 5.867 5.867 822,273 +0.05(+0.91%)
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.