Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Wipro Ltd ADR
(NY:
WIT
)
5.450
-0.010 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
4.312
4.381
4.312
4.332
895,423
-0.03(-0.67%)
May 30, 2019
4.332
4.381
4.332
4.361
1,377,351
+0.05(+1.14%)
May 29, 2019
4.312
4.322
4.253
4.312
2,495,652
+0.06(+1.38%)
May 28, 2019
4.351
4.371
4.253
4.253
6,884,107
-0.10(-2.25%)
May 24, 2019
4.371
4.390
4.332
4.351
1,152,162
+0.02(+0.45%)
May 23, 2019
4.351
4.351
4.312
4.332
801,309
-0.04(-0.90%)
May 22, 2019
4.341
4.420
4.341
4.371
1,422,410
-0.02(-0.45%)
May 21, 2019
4.449
4.449
4.351
4.390
1,704,198
-0.10(-2.18%)
May 20, 2019
4.459
4.532
4.420
4.488
2,566,487
+0.11(+2.46%)
May 17, 2019
4.381
4.425
4.361
4.381
1,707,988
-0.03(-0.67%)
May 16, 2019
4.341
4.430
4.341
4.410
3,762,184
+0.08(+1.81%)
May 15, 2019
4.263
4.351
4.263
4.332
2,343,367
+0.04(+0.91%)
May 14, 2019
4.302
4.312
4.273
4.292
1,963,836
-0.02(-0.45%)
May 13, 2019
4.371
4.371
4.273
4.312
2,974,512
-0.11(-2.44%)
May 10, 2019
4.410
4.430
4.361
4.420
1,573,189
+0.01(+0.22%)
May 09, 2019
4.400
4.420
4.341
4.410
1,760,418
-0.05(-1.10%)
May 08, 2019
4.371
4.469
4.322
4.459
3,674,403
+0.10(+2.25%)
May 07, 2019
4.381
4.400
4.322
4.361
1,172,468
-0.04(-0.89%)
May 06, 2019
4.302
4.410
4.283
4.400
799,486
+0.08(+1.81%)
May 03, 2019
4.390
4.425
4.283
4.322
2,370,346
-0.08(-1.78%)
May 02, 2019
4.420
4.454
4.381
4.400
1,394,395
-0.06(-1.32%)
May 01, 2019
4.469
4.498
4.459
4.459
749,043
-0.02(-0.44%)
Apr 30, 2019
4.459
4.508
4.430
4.479
1,051,884
+0.04(+0.88%)
Apr 29, 2019
4.420
4.439
4.400
4.439
649,625
+0.04(+0.89%)
Apr 26, 2019
4.371
4.420
4.361
4.400
1,365,431
+0.03(+0.67%)
Apr 25, 2019
4.390
4.390
4.336
4.371
662,812
+0.02(+0.45%)
Apr 24, 2019
4.390
4.390
4.332
4.351
916,740
-0.03(-0.67%)
Apr 23, 2019
4.341
4.381
4.332
4.381
1,650,442
+0.06(+1.36%)
Apr 22, 2019
4.299
4.336
4.253
4.322
784,058
+0.02(+0.46%)
Apr 18, 2019
4.243
4.322
4.243
4.302
1,840,337
+0.14(+3.29%)
Apr 17, 2019
4.145
4.214
4.145
4.165
847,403
+0.01(+0.24%)
Apr 16, 2019
4.214
4.248
4.136
4.155
1,667,718
-0.15(-3.42%)
Apr 15, 2019
4.322
4.332
4.253
4.302
1,562,585
+0.06(+1.39%)
Apr 12, 2019
4.253
4.253
4.214
4.243
848,483
+0.02(+0.46%)
Apr 11, 2019
4.234
4.253
4.194
4.224
1,687,244
+0.01(+0.23%)
Apr 10, 2019
4.263
4.273
4.175
4.214
1,923,871
+0.04(+0.94%)
Apr 09, 2019
4.116
4.204
4.116
4.175
2,067,625
+0.16(+3.90%)
Apr 08, 2019
3.969
4.038
3.969
4.018
1,045,111
+0.03(+0.74%)
Apr 05, 2019
3.940
4.008
3.930
3.989
617,459
+0.05(+1.24%)
Apr 04, 2019
3.940
3.954
3.920
3.940
724,163
-0.03(-0.74%)
Apr 03, 2019
3.998
4.003
3.959
3.969
358,818
+0.00(+0.00%)
Apr 02, 2019
3.979
3.998
3.959
3.969
904,257
+0.00(+0.00%)
Apr 01, 2019
3.979
3.979
3.930
3.969
502,761
+0.07(+1.76%)
Mar 29, 2019
3.881
3.910
3.871
3.900
635,929
+0.02(+0.51%)
Mar 28, 2019
3.871
3.900
3.851
3.881
467,337
+0.02(+0.51%)
Mar 27, 2019
3.900
3.920
3.851
3.861
1,741,827
-0.05(-1.25%)
Mar 26, 2019
3.881
3.910
3.871
3.910
745,560
+0.03(+0.76%)
Mar 25, 2019
3.900
3.920
3.861
3.881
1,000,438
-0.05(-1.25%)
Mar 22, 2019
3.989
3.998
3.920
3.930
997,567
-0.10(-2.43%)
Mar 21, 2019
4.018
4.028
3.986
4.028
1,076,737
+0.01(+0.24%)
Mar 20, 2019
3.969
4.028
3.969
4.018
1,159,164
+0.08(+1.99%)
Mar 19, 2019
3.920
3.984
3.900
3.940
1,315,151
+0.01(+0.25%)
Mar 18, 2019
4.008
4.008
3.891
3.930
1,653,658
-0.02(-0.50%)
Mar 15, 2019
4.018
4.018
3.949
3.949
2,615,452
-1.22(-23.67%)
Mar 14, 2019
5.194
5.214
5.125
5.174
965,044
-0.04(-0.75%)
Mar 13, 2019
5.282
5.297
5.204
5.214
838,101
-0.08(-1.48%)
Mar 12, 2019
5.272
5.361
5.253
5.292
688,573
+0.02(+0.37%)
Mar 11, 2019
5.223
5.302
5.204
5.272
770,806
+0.10(+1.89%)
Mar 08, 2019
5.135
5.174
5.076
5.174
1,116,345
+0.02(+0.38%)
Mar 07, 2019
5.341
5.341
5.155
5.155
1,138,342
-0.24(-4.36%)
Mar 06, 2019
5.302
5.527
5.302
5.390
1,709,966
-0.09(-1.61%)
Mar 05, 2019
5.429
5.498
5.419
5.478
610,297
-0.04(-0.71%)
Mar 04, 2019
5.527
5.547
5.468
5.517
368,516
-0.01(-0.18%)
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
.