WIT - Wipro Limited

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
May 21, 2019 4.5400 4.5400 4.4400 4.4800 4.4800 1,670,100
May 20, 2019 4.5500 4.6300 4.5100 4.5800 4.5800 2,515,100
May 17, 2019 4.4700 4.5100 4.4500 4.4700 4.4700 1,673,900
May 16, 2019 4.4300 4.5200 4.4300 4.5000 4.5000 3,687,900
May 15, 2019 4.3500 4.4400 4.3500 4.4200 4.4200 2,296,500
May 14, 2019 4.3900 4.4000 4.3600 4.3800 4.3800 1,924,500
May 13, 2019 4.4600 4.4600 4.3600 4.4000 4.4000 2,915,000
May 10, 2019 4.5000 4.5200 4.4500 4.5100 4.5100 1,541,700
May 09, 2019 4.4900 4.5100 4.4300 4.5000 4.5000 1,725,200
May 08, 2019 4.4600 4.5600 4.4100 4.5500 4.5500 3,600,900
May 07, 2019 4.4700 4.4900 4.4100 4.4500 4.4500 1,149,000
May 06, 2019 4.3900 4.5000 4.3700 4.4900 4.4900 783,500
May 03, 2019 4.4800 4.5100 4.3700 4.4100 4.4100 2,322,900
May 02, 2019 4.5100 4.5500 4.4700 4.4900 4.4900 1,366,500
May 01, 2019 4.5600 4.5900 4.5500 4.5500 4.5500 734,100
Apr 30, 2019 4.5500 4.6000 4.5200 4.5700 4.5700 1,030,800
Apr 29, 2019 4.5100 4.5300 4.4900 4.5300 4.5300 636,600
Apr 26, 2019 4.4600 4.5100 4.4500 4.4900 4.4900 1,338,200
Apr 25, 2019 4.4800 4.4800 4.4300 4.4600 4.4600 649,500
Apr 24, 2019 4.4800 4.4800 4.4200 4.4400 4.4400 898,400
Apr 23, 2019 4.4300 4.4700 4.4200 4.4700 4.4700 1,617,400
Apr 22, 2019 4.3900 4.4300 4.3400 4.4100 4.4100 768,400
Apr 18, 2019 4.3300 4.4100 4.3300 4.3900 4.3900 1,803,500
Apr 17, 2019 4.2300 4.3000 4.2300 4.2500 4.2500 830,400
Apr 16, 2019 4.3000 4.3400 4.2200 4.2400 4.2400 1,634,300
Apr 15, 2019 4.4100 4.4200 4.3400 4.3900 4.3900 1,531,300
Apr 12, 2019 4.3400 4.3400 4.3000 4.3300 4.3300 831,600
Apr 11, 2019 4.3200 4.3400 4.2800 4.3100 4.3100 1,653,500
Apr 10, 2019 4.3500 4.3600 4.2600 4.3000 4.3000 1,885,400
Apr 09, 2019 4.2000 4.2900 4.2000 4.2600 4.2600 2,026,200
Apr 08, 2019 4.0500 4.1200 4.0500 4.1000 4.1000 1,024,200
Apr 05, 2019 4.0200 4.0900 4.0100 4.0700 4.0700 605,100
Apr 04, 2019 4.0200 4.0400 4.0000 4.0200 4.0200 709,700
Apr 03, 2019 4.0800 4.0900 4.0400 4.0500 4.0500 351,600
Apr 02, 2019 4.0600 4.0800 4.0400 4.0500 4.0500 886,200
Apr 01, 2019 4.0600 4.0600 4.0100 4.0500 4.0500 492,700
Mar 29, 2019 3.9600 3.9900 3.9500 3.9800 3.9800 623,300
Mar 28, 2019 3.9500 3.9800 3.9300 3.9600 3.9600 458,000
Mar 27, 2019 3.9800 4.0000 3.9300 3.9400 3.9400 1,707,000
Mar 26, 2019 3.9600 3.9900 3.9500 3.9900 3.9900 730,600
Mar 25, 2019 3.9800 4.0000 3.9400 3.9600 3.9600 980,400
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 15, 2019 3/4 Stock Split
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 0.013962 Dividend
Jan 25, 2019 5.4800 5.5000 5.4300 5.4600 5.4460 775,600
Jan 24, 2019 5.4600 5.4700 5.4200 5.4300 5.4161 649,400
Jan 23, 2019 5.3700 5.4400 5.3700 5.4300 5.4161 759,400
Jan 22, 2019 5.3400 5.3700 5.3000 5.3500 5.3363 669,100
Jan 18, 2019 5.3300 5.3900 5.2800 5.3400 5.3263 979,400
Jan 17, 2019 5.1500 5.2600 5.1400 5.2400 5.2266 492,200
Jan 16, 2019 5.1800 5.2100 5.1600 5.1600 5.1468 513,200
Jan 15, 2019 5.1000 5.1400 5.0600 5.1200 5.1069 626,500
Jan 14, 2019 4.8900 4.9200 4.8300 4.9000 4.8875 900,000
Jan 11, 2019 5.0800 5.1700 5.0600 5.1200 5.1069 486,300
Jan 10, 2019 5.0600 5.1000 5.0200 5.0900 5.0770 350,100
Jan 09, 2019 5.1100 5.1700 5.0700 5.1300 5.1169 710,900
Jan 08, 2019 5.0700 5.1100 5.0400 5.1100 5.0969 617,100
Jan 07, 2019 5.0700 5.1100 5.0400 5.0600 5.0471 659,700
Jan 04, 2019 5.0500 5.0800 5.0200 5.0600 5.0471 1,356,100
Jan 03, 2019 5.0700 5.0900 5.0200 5.0500 5.0371 676,500
Jan 02, 2019 5.0700 5.1600 5.0700 5.1100 5.0969 466,800
Dec 31, 2018 5.1500 5.1600 5.1000 5.1300 5.1169 316,600
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...