WIT - Wipro Limited

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jul 15, 2019 4.1700 4.1900 4.1100 4.1800 4.1800 2,843,000
Jul 12, 2019 4.1400 4.2000 4.1300 4.2000 4.2000 2,098,900
Jul 11, 2019 4.1800 4.2200 4.1600 4.2200 4.2200 2,714,100
Jul 10, 2019 4.2100 4.2300 4.1400 4.1800 4.1800 2,477,000
Jul 09, 2019 4.1500 4.1700 4.1300 4.1600 4.1600 1,803,100
Jul 08, 2019 4.2100 4.2300 4.1600 4.1600 4.1600 2,149,000
Jul 05, 2019 4.2600 4.2900 4.2400 4.2900 4.2900 1,375,600
Jul 03, 2019 4.3500 4.3800 4.3400 4.3800 4.3800 610,600
Jul 02, 2019 4.3600 4.4200 4.3500 4.4000 4.4000 1,466,400
Jul 01, 2019 4.3500 4.3700 4.3100 4.3200 4.3200 914,300
Jun 28, 2019 4.3000 4.3500 4.2900 4.3300 4.3300 1,821,300
Jun 27, 2019 4.3100 4.3500 4.3100 4.3300 4.3300 1,253,500
Jun 26, 2019 4.3600 4.3800 4.3400 4.3500 4.3500 969,200
Jun 25, 2019 4.3400 4.3800 4.3200 4.3300 4.3300 947,500
Jun 24, 2019 4.3100 4.3600 4.3100 4.3300 4.3300 1,483,600
Jun 21, 2019 4.3300 4.3700 4.3200 4.3200 4.3200 14,511,500
Jun 20, 2019 4.3700 4.3900 4.3500 4.3700 4.3700 2,347,000
Jun 19, 2019 4.4500 4.4500 4.3300 4.3800 4.3800 3,154,600
Jun 18, 2019 4.5300 4.5300 4.4900 4.5100 4.5100 2,532,800
Jun 17, 2019 4.5500 4.5700 4.4800 4.5000 4.5000 3,518,600
Jun 14, 2019 4.5700 4.6000 4.5500 4.5600 4.5600 1,190,500
Jun 13, 2019 4.5400 4.6100 4.5300 4.6000 4.6000 1,165,700
Jun 12, 2019 4.5100 4.5500 4.5100 4.5300 4.5300 294,300
Jun 11, 2019 4.5200 4.5500 4.5100 4.5200 4.5200 882,900
Jun 10, 2019 4.5500 4.5600 4.4600 4.4900 4.4900 1,141,100
Jun 07, 2019 4.5100 4.5500 4.5100 4.5100 4.5100 760,600
Jun 06, 2019 4.4400 4.4600 4.4200 4.4500 4.4500 981,900
Jun 05, 2019 4.5200 4.5200 4.4300 4.4500 4.4500 1,207,200
Jun 04, 2019 4.5000 4.5500 4.4300 4.4800 4.4800 981,600
Jun 03, 2019 4.4900 4.5400 4.4400 4.4400 4.4400 1,310,100
May 31, 2019 4.4000 4.4700 4.4000 4.4200 4.4200 877,500
May 30, 2019 4.4200 4.4700 4.4200 4.4500 4.4500 1,349,800
May 29, 2019 4.4000 4.4200 4.3400 4.4000 4.4000 2,670,100
May 28, 2019 4.4400 4.4600 4.3400 4.3400 4.3400 7,518,800
May 24, 2019 4.4600 4.4800 4.4200 4.4400 4.4400 1,153,000
May 23, 2019 4.4400 4.4400 4.4000 4.4200 4.4200 816,600
May 22, 2019 4.4300 4.5100 4.4300 4.4600 4.4600 1,393,900
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...