Skip to main content

Wipro Ltd ADR (NY: WIT )

4.960 -0.060 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 4.980 4.980 4.960 4.960 1,003,822 -0.06(-1.20%)
Sep 22, 2023 5.010 5.030 5.000 5.020 999,880 -0.06(-1.18%)
Sep 21, 2023 5.130 5.135 5.080 5.080 1,116,557 -0.10(-1.93%)
Sep 20, 2023 5.170 5.230 5.170 5.180 981,729 -0.02(-0.38%)
Sep 19, 2023 5.220 5.230 5.170 5.200 947,401 -0.02(-0.38%)
Sep 18, 2023 5.210 5.240 5.200 5.220 917,801 +0.00(+0.00%)
Sep 15, 2023 5.300 5.310 5.220 5.220 3,095,676 -0.07(-1.32%)
Sep 14, 2023 5.230 5.300 5.230 5.290 995,609 +0.05(+0.95%)
Sep 13, 2023 5.220 5.255 5.215 5.240 1,267,072 +0.03(+0.58%)
Sep 12, 2023 5.230 5.240 5.190 5.210 2,011,259 -0.04(-0.76%)
Sep 11, 2023 5.230 5.270 5.220 5.250 1,245,397 +0.06(+1.16%)
Sep 08, 2023 5.140 5.200 5.130 5.190 853,058 +0.03(+0.58%)
Sep 07, 2023 5.150 5.170 5.140 5.160 1,301,316 +0.04(+0.78%)
Sep 06, 2023 5.140 5.160 5.120 5.120 1,348,351 -0.06(-1.16%)
Sep 05, 2023 5.180 5.210 5.160 5.180 2,101,819 +0.14(+2.78%)
Sep 01, 2023 5.040 5.055 5.010 5.040 1,039,298 +0.15(+3.07%)
Aug 31, 2023 4.940 4.980 4.880 4.890 3,422,647 -0.05(-1.01%)
Aug 30, 2023 4.950 4.990 4.910 4.940 2,439,008 -0.05(-1.00%)
Aug 29, 2023 4.950 5.000 4.950 4.990 763,139 +0.02(+0.40%)
Aug 28, 2023 4.960 4.990 4.955 4.970 974,596 -0.01(-0.20%)
Aug 25, 2023 4.940 4.990 4.930 4.980 1,233,482 +0.03(+0.61%)
Aug 24, 2023 4.990 5.020 4.950 4.950 1,650,807 -0.14(-2.75%)
Aug 23, 2023 5.000 5.090 5.000 5.090 1,396,661 +0.10(+2.00%)
Aug 22, 2023 4.960 5.000 4.960 4.990 1,542,393 +0.01(+0.20%)
Aug 21, 2023 4.960 4.985 4.945 4.980 472,040 +0.04(+0.81%)
Aug 18, 2023 4.890 4.950 4.890 4.940 1,534,039 -0.04(-0.80%)
Aug 17, 2023 4.980 4.995 4.965 4.980 1,537,722 -0.02(-0.40%)
Aug 16, 2023 4.980 5.040 4.975 5.000 2,203,285 +0.02(+0.40%)
Aug 15, 2023 4.970 4.995 4.960 4.980 1,094,497 +0.00(+0.00%)
Aug 14, 2023 4.960 4.980 4.940 4.980 984,953 +0.01(+0.20%)
Aug 11, 2023 4.930 4.980 4.930 4.970 1,807,894 -0.05(-1.00%)
Aug 10, 2023 5.030 5.050 5.010 5.020 1,324,127 +0.02(+0.40%)
Aug 09, 2023 4.980 5.020 4.980 5.000 909,809 +0.02(+0.40%)
Aug 08, 2023 4.970 4.990 4.930 4.980 1,536,846 +0.04(+0.81%)
Aug 07, 2023 4.970 4.970 4.910 4.940 838,042 +0.04(+0.82%)
Aug 04, 2023 4.920 4.950 4.900 4.900 1,321,729 +0.09(+1.87%)
Aug 03, 2023 4.810 4.830 4.790 4.810 890,665 -0.04(-0.82%)
Aug 02, 2023 4.840 4.850 4.810 4.850 1,362,768 -0.08(-1.62%)
Aug 01, 2023 4.910 4.940 4.905 4.930 1,095,890 +0.04(+0.82%)
Jul 31, 2023 4.900 4.925 4.890 4.890 1,139,063 +0.05(+1.03%)
Jul 28, 2023 4.850 4.869 4.830 4.840 921,433 -0.03(-0.62%)
Jul 27, 2023 4.890 4.920 4.860 4.870 2,015,156 -0.04(-0.81%)
Jul 26, 2023 4.900 4.930 4.890 4.910 1,720,914 +0.00(+0.00%)
Jul 25, 2023 4.880 4.920 4.880 4.910 1,038,497 +0.01(+0.20%)
Jul 24, 2023 4.920 4.925 4.890 4.900 660,170 -0.05(-1.01%)
Jul 21, 2023 4.910 4.970 4.910 4.950 2,782,692 +0.04(+0.81%)
Jul 20, 2023 4.940 4.970 4.830 4.910 4,810,375 -0.20(-3.91%)
Jul 19, 2023 5.090 5.120 5.075 5.110 2,513,586 +0.02(+0.39%)
Jul 18, 2023 5.050 5.100 5.040 5.090 1,816,956 +0.04(+0.79%)
Jul 17, 2023 5.000 5.080 5.000 5.050 2,238,594 +0.13(+2.64%)
Jul 14, 2023 4.870 4.960 4.870 4.920 3,450,827 +0.12(+2.50%)
Jul 13, 2023 4.750 4.810 4.735 4.800 3,234,818 +0.06(+1.27%)
Jul 12, 2023 4.720 4.755 4.720 4.740 823,323 +0.04(+0.85%)
Jul 11, 2023 4.690 4.710 4.690 4.700 1,461,195 +0.02(+0.43%)
Jul 10, 2023 4.700 4.710 4.670 4.680 2,083,531 -0.07(-1.47%)
Jul 07, 2023 4.740 4.780 4.740 4.750 1,748,455 -0.01(-0.21%)
Jul 06, 2023 4.770 4.780 4.740 4.760 2,416,803 -0.01(-0.21%)
Jul 05, 2023 4.780 4.790 4.750 4.770 1,622,734 -0.02(-0.42%)
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.