WIT - Wipro Limited

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Mar 22, 2019 4.0700 4.0800 4.0000 4.0100 4.0100 977,700
Mar 21, 2019 4.1000 4.1100 4.0700 4.1100 4.1100 1,055,200
Mar 20, 2019 4.0500 4.1100 4.0500 4.1000 4.1000 1,136,000
Mar 19, 2019 4.0000 4.0700 3.9800 4.0200 4.0200 1,288,800
Mar 18, 2019 4.0900 4.0900 3.9700 4.0100 4.0100 1,620,600
Mar 15, 2019 4.1000 4.1000 4.0300 4.0300 4.0300 2,563,100
Mar 14, 2019 5.3000 5.3200 5.2300 5.2800 5.2800 945,700
Mar 13, 2019 5.3900 5.4100 5.3100 5.3200 5.3200 821,300
Mar 12, 2019 5.3800 5.4700 5.3600 5.4000 5.4000 674,800
Mar 11, 2019 5.3300 5.4100 5.3100 5.3800 5.3800 755,400
Mar 08, 2019 5.2400 5.2800 5.1800 5.2800 5.2800 1,094,000
Mar 07, 2019 5.4500 5.4500 5.2600 5.2600 5.2600 1,115,600
Mar 06, 2019 5.4100 5.6400 5.4100 5.5000 5.5000 1,675,700
Mar 05, 2019 5.5400 5.6100 5.5300 5.5900 5.5900 598,100
Mar 04, 2019 5.6400 5.6600 5.5800 5.6300 5.6300 361,100
Mar 01, 2019 5.6500 5.6600 5.5900 5.6400 5.6400 631,200
Feb 28, 2019 5.5500 5.6100 5.5400 5.6000 5.6000 1,337,000
Feb 27, 2019 5.6500 5.6700 5.6300 5.6600 5.6600 533,500
Feb 26, 2019 5.7500 5.7900 5.7400 5.7700 5.7700 1,099,300
Feb 25, 2019 5.7900 5.8000 5.7400 5.7800 5.7800 851,600
Feb 22, 2019 5.6900 5.7300 5.6900 5.7000 5.7000 660,500
Feb 21, 2019 5.6300 5.6600 5.5900 5.6500 5.6500 989,900
Feb 20, 2019 5.6500 5.6700 5.6000 5.6100 5.6100 1,122,600
Feb 19, 2019 5.5300 5.5300 5.3500 5.5300 5.5300 1,119,300
Feb 15, 2019 5.7300 5.7300 5.6500 5.6700 5.6700 971,800
Feb 14, 2019 5.7300 5.7700 5.7100 5.7600 5.7600 593,100
Feb 13, 2019 5.7500 5.7700 5.7300 5.7400 5.7400 603,400
Feb 12, 2019 5.7000 5.7500 5.6900 5.7500 5.7500 731,200
Feb 11, 2019 5.6900 5.6900 5.6200 5.6400 5.6400 571,700
Feb 08, 2019 5.6500 5.6600 5.6200 5.6600 5.6600 924,200
Feb 07, 2019 5.6500 5.6800 5.6300 5.6600 5.6600 756,800
Feb 06, 2019 5.6500 5.6700 5.6200 5.6500 5.6500 1,407,900
Feb 05, 2019 5.6300 5.6700 5.6100 5.6300 5.6300 706,200
Feb 04, 2019 5.6300 5.6600 5.5800 5.6500 5.6500 791,700
Feb 01, 2019 5.6700 5.7300 5.6200 5.6300 5.6300 1,881,100
Jan 31, 2019 5.6200 5.7200 5.5900 5.6900 5.6900 1,451,900
Jan 30, 2019 5.4200 5.5400 5.4000 5.5200 5.5200 895,300
Jan 29, 2019 5.5700 5.5700 5.4500 5.5000 5.5000 822,300
Jan 28, 2019 5.4300 5.5000 5.3800 5.5000 5.5000 750,700
Jan 28, 2019 0.014076 Dividend
Jan 25, 2019 5.4800 5.5000 5.4300 5.4600 5.4459 775,600
Jan 24, 2019 5.4600 5.4700 5.4200 5.4300 5.4160 649,400
Jan 23, 2019 5.3700 5.4400 5.3700 5.4300 5.4160 759,400
Jan 22, 2019 5.3400 5.3700 5.3000 5.3500 5.3362 669,100
Jan 18, 2019 5.3300 5.3900 5.2800 5.3400 5.3262 979,400
Jan 17, 2019 5.1500 5.2600 5.1400 5.2400 5.2265 492,200
Jan 16, 2019 5.1800 5.2100 5.1600 5.1600 5.1467 513,200
Jan 15, 2019 5.1000 5.1400 5.0600 5.1200 5.1068 626,500
Jan 14, 2019 4.8900 4.9200 4.8300 4.9000 4.8874 900,000
Jan 11, 2019 5.0800 5.1700 5.0600 5.1200 5.1068 486,300
Jan 10, 2019 5.0600 5.1000 5.0200 5.0900 5.0769 350,100
Jan 09, 2019 5.1100 5.1700 5.0700 5.1300 5.1168 710,900
Jan 08, 2019 5.0700 5.1100 5.0400 5.1100 5.0968 617,100
Jan 07, 2019 5.0700 5.1100 5.0400 5.0600 5.0470 659,700
Jan 04, 2019 5.0500 5.0800 5.0200 5.0600 5.0470 1,356,100
Jan 03, 2019 5.0700 5.0900 5.0200 5.0500 5.0370 676,500
Jan 02, 2019 5.0700 5.1600 5.0700 5.1100 5.0968 466,800
Dec 31, 2018 5.1500 5.1600 5.1000 5.1300 5.1168 316,600
Dec 28, 2018 5.1400 5.1900 5.1100 5.1400 5.1267 855,200
Dec 27, 2018 5.0100 5.1200 5.0100 5.1000 5.0869 868,900
Dec 26, 2018 5.0000 5.0800 4.9600 5.0800 5.0669 1,666,300
Dec 24, 2018 4.9900 5.0600 4.9500 4.9500 4.9372 883,900
Dec 21, 2018 5.0700 5.0800 4.9300 4.9300 4.9173 5,079,900
Dec 20, 2018 5.2500 5.2600 5.0800 5.1400 5.1267 2,404,700
Dec 19, 2018 5.3000 5.3400 5.2300 5.2300 5.2165 1,368,600
Dec 18, 2018 5.2900 5.2900 5.1600 5.1700 5.1567 1,209,600
Dec 17, 2018 5.2600 5.2600 5.1300 5.1800 5.1666 1,544,600
Dec 14, 2018 5.1700 5.2100 5.1500 5.1900 5.1766 684,900
Dec 13, 2018 5.2400 5.3200 5.2300 5.3200 5.3063 887,200
Dec 12, 2018 5.1300 5.1500 5.0900 5.1100 5.0968 631,000
Dec 11, 2018 5.1400 5.1400 5.0200 5.0500 5.0370 911,500
Dec 10, 2018 5.0500 5.0800 4.9700 5.0700 5.0569 834,100
Dec 07, 2018 5.1900 5.2600 5.1500 5.1500 5.1367 548,500
Dec 06, 2018 5.2400 5.2500 5.1200 5.2100 5.1966 1,229,600
Dec 04, 2018 5.3200 5.3600 5.2500 5.2500 5.2365 864,400
Dec 03, 2018 5.2800 5.3400 5.1900 5.2400 5.2265 933,400
Nov 30, 2018 5.2400 5.2600 5.2100 5.2200 5.2065 1,891,700
Nov 29, 2018 5.1400 5.1700 5.0800 5.0900 5.0769 726,900
Nov 28, 2018 5.0200 5.1400 5.0200 5.1200 5.1068 518,700
Nov 27, 2018 5.0500 5.0800 5.0200 5.0400 5.0270 383,800
Nov 26, 2018 5.1700 5.1700 5.0900 5.1000 5.0869 822,900
Nov 23, 2018 5.0500 5.1000 5.0400 5.0800 5.0669 593,300
Nov 21, 2018 5.0500 5.1200 5.0500 5.1200 5.1068 593,200
Nov 20, 2018 5.1400 5.1900 5.0500 5.0700 5.0569 1,143,500
Nov 19, 2018 5.3200 5.3400 5.2100 5.2800 5.2664 1,315,700
Nov 16, 2018 5.2500 5.3400 5.2100 5.2600 5.2464 775,500
Nov 15, 2018 5.1400 5.2900 5.1300 5.2800 5.2664 791,100
Nov 14, 2018 5.1000 5.2100 5.1000 5.1700 5.1567 1,274,600
Nov 13, 2018 5.0700 5.1500 5.0300 5.1400 5.1267 1,825,500
Nov 12, 2018 5.0500 5.0600 5.0100 5.0400 5.0270 626,600
Nov 09, 2018 5.0700 5.1100 5.0100 5.0600 5.0470 780,300
Nov 08, 2018 5.1200 5.1400 5.0400 5.0500 5.0370 875,300
Nov 07, 2018 5.2000 5.2000 5.0600 5.1400 5.1267 905,500
Nov 06, 2018 5.1300 5.1700 5.1300 5.1600 5.1467 519,700
Nov 05, 2018 5.1000 5.1400 5.1000 5.1000 5.0869 824,800
Nov 02, 2018 5.1200 5.1600 5.0500 5.0600 5.0470 652,700
Nov 01, 2018 5.2200 5.2700 5.1400 5.2500 5.2365 680,300
Oct 31, 2018 5.1800 5.2300 5.1700 5.1700 5.1567 923,200
Oct 30, 2018 5.1900 5.2000 5.1200 5.1600 5.1467 479,300
Oct 29, 2018 5.2000 5.2600 5.1500 5.2000 5.1866 806,700
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...