WIT - Wipro Limited

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20194.55004.57004.48004.50004.50003,435,740
Jun 14, 20194.57004.60004.55004.56004.56001,190,500
Jun 13, 20194.54004.61004.53004.60004.60001,165,700
Jun 12, 20194.51004.55004.51004.53004.5300294,300
Jun 11, 20194.52004.55004.51004.52004.5200882,900
Jun 10, 20194.55004.56004.46004.49004.49001,141,100
Jun 07, 20194.51004.55004.51004.51004.5100760,600
Jun 06, 20194.44004.46004.42004.45004.4500981,900
Jun 05, 20194.52004.52004.43004.45004.45001,207,200
Jun 04, 20194.50004.55004.43004.48004.4800981,600
Jun 03, 20194.49004.54004.44004.44004.44001,310,100
May 31, 20194.40004.47004.40004.42004.4200877,500
May 30, 20194.42004.47004.42004.45004.45001,349,800
May 29, 20194.40004.42004.34004.40004.40002,670,100
May 28, 20194.44004.46004.34004.34004.34007,518,800
May 24, 20194.46004.48004.42004.44004.44001,153,000
May 23, 20194.44004.44004.40004.42004.4200816,600
May 22, 20194.43004.51004.43004.46004.46001,393,900
May 21, 20194.54004.54004.44004.48004.48001,670,100
May 20, 20194.55004.63004.51004.58004.58002,515,100
May 17, 20194.47004.51004.45004.47004.47001,673,900
May 16, 20194.43004.52004.43004.50004.50003,687,900
May 15, 20194.35004.44004.35004.42004.42002,296,500
May 14, 20194.39004.40004.36004.38004.38001,924,500
May 13, 20194.46004.46004.36004.40004.40002,915,000
May 10, 20194.50004.52004.45004.51004.51001,541,700
May 09, 20194.49004.51004.43004.50004.50001,725,200
May 08, 20194.46004.56004.41004.55004.55003,600,900
May 07, 20194.47004.49004.41004.45004.45001,149,000
May 06, 20194.39004.50004.37004.49004.4900783,500
May 03, 20194.48004.51004.37004.41004.41002,322,900
May 02, 20194.51004.55004.47004.49004.49001,366,500
May 01, 20194.56004.59004.55004.55004.5500734,100
Apr 30, 20194.55004.60004.52004.57004.57001,030,800
Apr 29, 20194.51004.53004.49004.53004.5300636,600
Apr 26, 20194.46004.51004.45004.49004.49001,338,200
Apr 25, 20194.48004.48004.43004.46004.4600649,500
Apr 24, 20194.48004.48004.42004.44004.4400898,400
Apr 23, 20194.43004.47004.42004.47004.47001,617,400
Apr 22, 20194.39004.43004.34004.41004.4100768,400
Apr 18, 20194.33004.41004.33004.39004.39001,803,500
Apr 17, 20194.23004.30004.23004.25004.2500830,400
Apr 16, 20194.30004.34004.22004.24004.24001,634,300
Apr 15, 20194.41004.42004.34004.39004.39001,531,300
Apr 12, 20194.34004.34004.30004.33004.3300831,600
Apr 11, 20194.32004.34004.28004.31004.31001,653,500
Apr 10, 20194.35004.36004.26004.30004.30001,885,400
Apr 09, 20194.20004.29004.20004.26004.26002,026,200
Apr 08, 20194.05004.12004.05004.10004.10001,024,200
Apr 05, 20194.02004.09004.01004.07004.0700605,100
Apr 04, 20194.02004.04004.00004.02004.0200709,700
Apr 03, 20194.08004.09004.04004.05004.0500351,600
Apr 02, 20194.06004.08004.04004.05004.0500886,200
Apr 01, 20194.06004.06004.01004.05004.0500492,700
Mar 29, 20193.96003.99003.95003.98003.9800623,300
Mar 28, 20193.95003.98003.93003.96003.9600458,000
Mar 27, 20193.98004.00003.93003.94003.94001,707,000
Mar 26, 20193.96003.99003.95003.99003.9900730,600
Mar 25, 20193.98004.00003.94003.96003.9600980,400
Mar 22, 20194.07004.08004.00004.01004.0100977,700
Mar 21, 20194.10004.11004.07004.11004.11001,055,200
Mar 20, 20194.05004.11004.05004.10004.10001,136,000
Mar 19, 20194.00004.07003.98004.02004.02001,288,800
Mar 18, 20194.09004.09003.97004.01004.01001,620,600
Mar 15, 20194.10004.10004.03004.03004.03002,563,100
Mar 15, 20193/4 Stock Split
Mar 14, 20195.30005.32005.23005.28005.2800945,700
Mar 13, 20195.39005.41005.31005.32005.3200821,300
Mar 12, 20195.38005.47005.36005.40005.4000674,800
Mar 11, 20195.33005.41005.31005.38005.3800755,400
Mar 08, 20195.24005.28005.18005.28005.28001,094,000
Mar 07, 20195.45005.45005.26005.26005.26001,115,600
Mar 06, 20195.41005.64005.41005.50005.50001,675,700
Mar 05, 20195.54005.61005.53005.59005.5900598,100
Mar 04, 20195.64005.66005.58005.63005.6300361,100
Mar 01, 20195.65005.66005.59005.64005.6400631,200
Feb 28, 20195.55005.61005.54005.60005.60001,337,000
Feb 27, 20195.65005.67005.63005.66005.6600533,500
Feb 26, 20195.75005.79005.74005.77005.77001,099,300
Feb 25, 20195.79005.80005.74005.78005.7800851,600
Feb 22, 20195.69005.73005.69005.70005.7000660,500
Feb 21, 20195.63005.66005.59005.65005.6500989,900
Feb 20, 20195.65005.67005.60005.61005.61001,122,600
Feb 19, 20195.53005.53005.35005.53005.53001,119,300
Feb 15, 20195.73005.73005.65005.67005.6700971,800
Feb 14, 20195.73005.77005.71005.76005.7600593,100
Feb 13, 20195.75005.77005.73005.74005.7400603,400
Feb 12, 20195.70005.75005.69005.75005.7500731,200
Feb 11, 20195.69005.69005.62005.64005.6400571,700
Feb 08, 20195.65005.66005.62005.66005.6600924,200
Feb 07, 20195.65005.68005.63005.66005.6600756,800
Feb 06, 20195.65005.67005.62005.65005.65001,407,900
Feb 05, 20195.63005.67005.61005.63005.6300706,200
Feb 04, 20195.63005.66005.58005.65005.6500791,700
Feb 01, 20195.67005.73005.62005.63005.63001,881,100
Jan 31, 20195.62005.72005.59005.69005.69001,451,900
Jan 30, 20195.42005.54005.40005.52005.5200895,300
Jan 29, 20195.57005.57005.45005.50005.5000822,300
Jan 28, 20195.43005.50005.38005.50005.5000750,700
Jan 28, 20190.013962 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...