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 24, 2024
5.460
5.470
5.430
5.450
2,740,594
-0.01(-0.18%)
May 23, 2024
5.490
5.500
5.440
5.460
2,794,238
+0.05(+0.92%)
May 22, 2024
5.420
5.445
5.400
5.410
2,618,069
+0.01(+0.19%)
May 21, 2024
5.430
5.435
5.370
5.400
2,343,593
+0.01(+0.19%)
May 20, 2024
5.390
5.430
5.375
5.390
2,750,537
+0.00(+0.00%)
May 17, 2024
5.400
5.420
5.370
5.390
1,229,129
-0.05(-0.92%)
May 16, 2024
5.450
5.490
5.420
5.440
3,345,895
+0.00(+0.00%)
May 15, 2024
5.420
5.450
5.400
5.440
1,063,341
+0.03(+0.55%)
May 14, 2024
5.410
5.440
5.370
5.410
2,033,099
+0.05(+0.93%)
May 13, 2024
5.340
5.390
5.340
5.360
2,605,113
+0.04(+0.75%)
May 10, 2024
5.310
5.367
5.310
5.320
1,748,286
-0.06(-1.12%)
May 09, 2024
5.390
5.410
5.350
5.380
1,184,813
-0.07(-1.28%)
May 08, 2024
5.470
5.480
5.440
5.450
1,314,633
-0.04(-0.73%)
May 07, 2024
5.480
5.510
5.460
5.490
2,183,441
+0.02(+0.37%)
May 06, 2024
5.440
5.480
5.420
5.470
2,115,322
+0.07(+1.30%)
May 03, 2024
5.410
5.430
5.370
5.400
3,707,128
+0.03(+0.56%)
May 02, 2024
5.410
5.410
5.345
5.370
3,717,872
-0.01(-0.19%)
May 01, 2024
5.370
5.430
5.370
5.380
3,919,816
-0.01(-0.19%)
Apr 30, 2024
5.440
5.470
5.370
5.390
3,995,550
-0.06(-1.10%)
Apr 29, 2024
5.470
5.510
5.440
5.450
3,054,611
-0.01(-0.18%)
Apr 26, 2024
5.460
5.505
5.440
5.460
3,097,535
+0.02(+0.37%)
Apr 25, 2024
5.400
5.440
5.310
5.440
4,508,363
-0.03(-0.55%)
Apr 24, 2024
5.500
5.500
5.415
5.470
3,068,200
-0.04(-0.73%)
Apr 23, 2024
5.500
5.530
5.480
5.510
3,110,404
-0.01(-0.18%)
Apr 22, 2024
5.440
5.530
5.410
5.520
5,273,467
+0.27(+5.14%)
Apr 19, 2024
5.300
5.375
5.220
5.250
6,377,425
+0.09(+1.74%)
Apr 18, 2024
5.180
5.240
5.155
5.160
3,592,060
-0.09(-1.71%)
Apr 17, 2024
5.270
5.300
5.250
5.250
2,227,280
-0.01(-0.19%)
Apr 16, 2024
5.270
5.310
5.260
5.260
2,383,670
-0.06(-1.13%)
Apr 15, 2024
5.460
5.470
5.305
5.320
5,863,981
-0.14(-2.56%)
Apr 12, 2024
5.510
5.535
5.430
5.460
4,547,884
-0.12(-2.15%)
Apr 11, 2024
5.610
5.630
5.530
5.580
3,606,143
+0.01(+0.18%)
Apr 10, 2024
5.640
5.670
5.560
5.570
4,431,173
-0.11(-1.94%)
Apr 09, 2024
5.650
5.690
5.630
5.680
3,851,736
+0.06(+1.07%)
Apr 08, 2024
5.700
5.700
5.575
5.620
6,632,160
-0.14(-2.43%)
Apr 05, 2024
5.710
5.790
5.700
5.760
2,597,285
+0.01(+0.17%)
Apr 04, 2024
5.760
5.820
5.710
5.750
4,717,109
+0.06(+1.05%)
Apr 03, 2024
5.630
5.730
5.630
5.690
5,746,901
+0.08(+1.43%)
Apr 02, 2024
5.570
5.685
5.570
5.610
4,528,041
-0.05(-0.88%)
Apr 01, 2024
5.760
5.765
5.640
5.660
1,727,341
-0.09(-1.57%)
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
6.230
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%)
Jan 02, 2024
5.508
5.538
5.459
5.459
3,426,972
-0.10(-1.80%)
Dec 29, 2023
5.578
5.588
5.528
5.558
1,550,849
+0.00(+0.00%)
Dec 28, 2023
5.538
5.568
5.528
5.558
1,302,741
+0.00(+0.00%)
Dec 27, 2023
5.498
5.558
5.479
5.558
1,247,789
+0.06(+1.09%)
Dec 26, 2023
5.568
5.568
5.459
5.498
1,097,277
+0.08(+1.47%)
Dec 22, 2023
5.459
5.479
5.379
5.419
3,499,834
+0.23(+4.42%)
Dec 21, 2023
5.169
5.189
5.129
5.189
1,838,358
+0.04(+0.78%)
Dec 20, 2023
5.139
5.229
5.109
5.149
1,809,647
-0.10(-1.90%)
Dec 19, 2023
5.189
5.289
5.189
5.249
1,385,170
-0.05(-0.94%)
Dec 18, 2023
5.279
5.309
5.249
5.299
1,328,271
+0.03(+0.57%)
Dec 15, 2023
5.259
5.279
5.229
5.269
2,228,444
+0.08(+1.54%)
Dec 14, 2023
5.089
5.199
5.089
5.189
1,727,327
+0.16(+3.17%)
Dec 13, 2023
4.980
5.049
4.950
5.029
1,587,041
+0.05(+1.00%)
Dec 12, 2023
4.970
4.990
4.940
4.980
1,576,691
+0.04(+0.81%)
Dec 11, 2023
4.950
4.975
4.900
4.940
1,752,451
-0.06(-1.20%)
Dec 08, 2023
5.000
5.039
4.990
5.000
2,032,164
+0.03(+0.60%)
Dec 07, 2023
4.960
4.980
4.940
4.970
1,198,045
+0.01(+0.20%)
Dec 06, 2023
4.960
4.980
4.940
4.960
1,539,283
+0.17(+3.54%)
Dec 05, 2023
4.790
4.810
4.770
4.790
813,332
-0.02(-0.41%)
Dec 04, 2023
4.820
4.840
4.805
4.810
1,776,297
-0.06(-1.23%)
Dec 01, 2023
4.810
4.880
4.800
4.870
1,035,561
+0.03(+0.62%)
Nov 30, 2023
4.850
4.865
4.820
4.840
2,005,675
+0.06(+1.25%)
Nov 29, 2023
4.800
4.830
4.770
4.780
1,368,039
+0.06(+1.27%)
Nov 28, 2023
4.670
4.720
4.670
4.720
1,347,436
+0.04(+0.85%)
Nov 27, 2023
4.690
4.710
4.670
4.680
1,184,760
-0.01(-0.21%)
Nov 24, 2023
4.700
4.700
4.660
4.690
795,884
-0.05(-1.05%)
Nov 22, 2023
4.730
4.770
4.730
4.740
959,312
-0.01(-0.21%)
Nov 21, 2023
4.740
4.750
4.720
4.750
920,539
+0.01(+0.21%)
Nov 20, 2023
4.720
4.748
4.680
4.740
1,702,727
+0.03(+0.64%)
Nov 17, 2023
4.690
4.710
4.680
4.710
1,168,059
+0.04(+0.85%)
Nov 16, 2023
4.720
4.740
4.660
4.670
2,523,917
+0.00(+0.00%)
Nov 15, 2023
4.620
4.680
4.620
4.670
1,611,837
+0.07(+1.52%)
Nov 14, 2023
4.560
4.610
4.530
4.600
1,338,649
+0.09(+1.99%)
Nov 13, 2023
4.521
4.540
4.491
4.511
1,205,677
-0.03(-0.66%)
Nov 10, 2023
4.491
4.540
4.481
4.540
1,127,541
+0.04(+0.89%)
Nov 09, 2023
4.540
4.580
4.481
4.501
2,396,476
-0.06(-1.31%)
Nov 08, 2023
4.570
4.570
4.550
4.560
1,011,011
-0.01(-0.22%)
Nov 07, 2023
4.570
4.600
4.550
4.570
1,815,206
-0.02(-0.43%)
Nov 06, 2023
4.610
4.610
4.560
4.590
962,801
-0.02(-0.43%)
Nov 03, 2023
4.570
4.650
4.570
4.610
1,241,521
+0.02(+0.43%)
Nov 02, 2023
4.570
4.600
4.570
4.590
1,661,897
+0.06(+1.32%)
Nov 01, 2023
4.530
4.550
4.501
4.530
2,127,140
-0.01(-0.22%)
Oct 31, 2023
4.511
4.580
4.511
4.540
1,552,941
+0.01(+0.22%)
Oct 30, 2023
4.530
4.550
4.511
4.530
826,300
+0.03(+0.67%)
Oct 27, 2023
4.511
4.530
4.501
4.501
1,293,190
+0.03(+0.67%)
Oct 26, 2023
4.511
4.535
4.471
4.471
2,332,679
-0.06(-1.32%)
Oct 25, 2023
4.511
4.550
4.511
4.530
1,653,148
-0.01(-0.22%)
Oct 24, 2023
4.560
4.590
4.521
4.540
3,672,679
+0.01(+0.22%)
Oct 23, 2023
4.521
4.590
4.521
4.530
1,834,750
-0.07(-1.52%)
Oct 20, 2023
4.610
4.640
4.600
4.600
1,625,581
-0.06(-1.28%)
Oct 19, 2023
4.690
4.720
4.650
4.660
1,886,344
-0.05(-1.06%)
Oct 18, 2023
4.750
4.829
4.700
4.710
3,143,577
-0.16(-3.28%)
Oct 17, 2023
4.920
4.930
4.860
4.870
1,304,121
-0.03(-0.61%)
Oct 16, 2023
4.860
4.930
4.850
4.900
1,642,819
+0.05(+1.03%)
Oct 13, 2023
4.870
4.900
4.825
4.850
1,982,306
+0.00(+0.00%)
Oct 12, 2023
4.950
4.960
4.820
4.850
1,896,557
-0.16(-3.19%)
Oct 11, 2023
5.039
5.049
4.990
5.010
2,029,519
+0.12(+2.45%)
Oct 10, 2023
4.870
4.920
4.870
4.890
984,827
+0.02(+0.41%)
Oct 09, 2023
4.855
4.880
4.831
4.870
646,832
-0.06(-1.21%)
Oct 06, 2023
4.860
4.950
4.860
4.930
754,163
+0.06(+1.23%)
Oct 05, 2023
4.870
4.880
4.840
4.870
560,985
+0.00(+0.00%)
Oct 04, 2023
4.810
4.880
4.810
4.870
1,050,349
+0.06(+1.24%)
Oct 03, 2023
4.820
4.865
4.800
4.810
741,607
-0.02(-0.41%)
Oct 02, 2023
4.860
4.865
4.810
4.830
1,134,671
+0.00(+0.00%)
Sep 29, 2023
4.900
4.910
4.830
4.830
2,226,394
-0.01(-0.21%)
Sep 28, 2023
4.840
4.855
4.775
4.840
2,065,530
-0.10(-2.02%)
Sep 27, 2023
4.970
4.990
4.920
4.940
2,312,987
+0.07(+1.43%)
Sep 26, 2023
4.930
4.935
4.870
4.870
635,381
-0.08(-1.61%)
Sep 25, 2023
4.970
4.970
4.950
4.950
1,005,926
-0.06(-1.20%)
Sep 22, 2023
5.000
5.019
4.990
5.010
1,001,975
-0.06(-1.18%)
Sep 21, 2023
5.119
5.124
5.069
5.069
1,118,897
-0.10(-1.93%)
Sep 20, 2023
5.159
5.219
5.159
5.169
983,786
-0.02(-0.38%)
Sep 19, 2023
5.209
5.219
5.159
5.189
949,386
-0.02(-0.38%)
Sep 18, 2023
5.199
5.229
5.189
5.209
919,724
+0.00(+0.00%)
Sep 15, 2023
5.289
5.299
5.209
5.209
3,102,165
-0.07(-1.32%)
Sep 14, 2023
5.219
5.289
5.219
5.279
997,695
+0.05(+0.95%)
Sep 13, 2023
5.209
5.244
5.204
5.229
1,269,728
+0.03(+0.58%)
Sep 12, 2023
5.219
5.229
5.179
5.199
2,015,474
-0.04(-0.76%)
Sep 11, 2023
5.219
5.259
5.209
5.239
1,248,007
+0.06(+1.16%)
Sep 08, 2023
5.129
5.189
5.119
5.179
854,846
+0.03(+0.58%)
Sep 07, 2023
5.139
5.159
5.129
5.149
1,304,043
+0.04(+0.78%)
Sep 06, 2023
5.129
5.149
5.109
5.109
1,351,177
-0.06(-1.16%)
Sep 05, 2023
5.169
5.199
5.149
5.169
2,106,224
+0.14(+2.78%)
Sep 01, 2023
5.029
5.044
5.000
5.029
1,041,476
+0.15(+3.07%)
Aug 31, 2023
4.930
4.970
4.870
4.880
3,429,821
-0.05(-1.01%)
Aug 30, 2023
4.940
4.980
4.900
4.930
2,444,120
-0.05(-1.00%)
Aug 29, 2023
4.940
4.990
4.940
4.980
764,738
+0.02(+0.40%)
Aug 28, 2023
4.950
4.980
4.945
4.960
976,638
-0.01(-0.20%)
Aug 25, 2023
4.930
4.980
4.920
4.970
1,236,067
+0.03(+0.61%)
Aug 24, 2023
4.980
5.010
4.940
4.940
1,654,267
-0.14(-2.75%)
Aug 23, 2023
4.990
5.079
4.990
5.079
1,399,588
+0.10(+2.00%)
Aug 22, 2023
4.950
4.990
4.950
4.980
1,545,626
+0.01(+0.20%)
Aug 21, 2023
4.950
4.975
4.935
4.970
473,029
+0.04(+0.81%)
Aug 18, 2023
4.880
4.940
4.880
4.930
1,537,254
-0.04(-0.80%)
Aug 17, 2023
4.970
4.985
4.955
4.970
1,540,945
-0.02(-0.40%)
Aug 16, 2023
4.970
5.029
4.965
4.990
2,207,903
+0.02(+0.40%)
Aug 15, 2023
4.960
4.985
4.950
4.970
1,096,791
+0.00(+0.00%)
Aug 14, 2023
4.950
4.970
4.930
4.970
987,017
+0.01(+0.20%)
Aug 11, 2023
4.920
4.970
4.920
4.960
1,811,683
-0.05(-1.00%)
Aug 10, 2023
5.019
5.039
5.000
5.010
1,326,902
+0.02(+0.40%)
Aug 09, 2023
4.970
5.010
4.970
4.990
911,716
+0.02(+0.40%)
Aug 08, 2023
4.960
4.980
4.920
4.970
1,540,067
+0.04(+0.81%)
Aug 07, 2023
4.960
4.960
4.900
4.930
839,798
+0.04(+0.82%)
Aug 04, 2023
4.910
4.940
4.890
4.890
1,324,499
+0.09(+1.87%)
Aug 03, 2023
4.800
4.820
4.780
4.800
892,531
-0.04(-0.82%)
Aug 02, 2023
4.830
4.840
4.800
4.840
1,365,624
-0.08(-1.62%)
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
.