NYSE - Delayed Quote USD

Wipro Limited (WIT)

Compare
6.79 -0.09 (-1.31%)
At close: 4:00 PM EST
6.81 +0.02 (+0.29%)
After hours: 6:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 21, 2024 6.78 6.81 6.75 6.79 6.79 2,437,415
Nov 20, 2024 6.85 6.89 6.83 6.88 6.88 2,977,700
Nov 19, 2024 6.77 6.82 6.73 6.81 6.81 1,731,300
Nov 18, 2024 6.66 6.72 6.66 6.70 6.70 4,194,200
Nov 15, 2024 6.78 6.78 6.69 6.72 6.72 2,825,700
Nov 14, 2024 6.80 6.82 6.79 6.79 6.79 2,351,400
Nov 13, 2024 6.87 6.88 6.78 6.87 6.87 3,720,500
Nov 12, 2024 6.90 6.95 6.89 6.92 6.92 3,318,700
Nov 11, 2024 6.89 7.04 6.86 7.00 7.00 4,235,700
Nov 8, 2024 6.81 6.89 6.80 6.85 6.85 1,563,400
Nov 7, 2024 6.78 6.81 6.74 6.80 6.80 2,176,400
Nov 6, 2024 6.74 6.83 6.73 6.82 6.82 2,739,000
Nov 5, 2024 6.47 6.55 6.45 6.52 6.52 1,508,000
Nov 4, 2024 6.42 6.45 6.38 6.43 6.43 872,600
Nov 1, 2024 6.53 6.56 6.48 6.50 6.50 1,651,000
Oct 31, 2024 6.60 6.60 6.47 6.48 6.48 2,195,700
Oct 30, 2024 6.75 6.78 6.66 6.68 6.68 2,293,900
Oct 29, 2024 6.74 6.75 6.69 6.74 6.74 2,663,000
Oct 28, 2024 6.70 6.77 6.69 6.75 6.75 1,983,500
Oct 25, 2024 6.59 6.59 6.54 6.56 6.56 2,871,600
Oct 24, 2024 6.59 6.61 6.56 6.59 6.59 2,323,600
Oct 23, 2024 6.59 6.61 6.57 6.61 6.61 2,471,800
Oct 22, 2024 6.53 6.59 6.53 6.59 6.59 2,466,800
Oct 21, 2024 6.60 6.63 6.56 6.61 6.61 1,720,500
Oct 18, 2024 6.54 6.73 6.50 6.69 6.69 3,161,100
Oct 17, 2024 6.30 6.39 6.11 6.35 6.35 3,324,100
Oct 16, 2024 6.39 6.46 6.39 6.42 6.42 2,004,300
Oct 15, 2024 6.40 6.42 6.37 6.38 6.38 3,206,800
Oct 14, 2024 6.52 6.61 6.52 6.60 6.60 1,572,300
Oct 11, 2024 6.30 6.38 6.28 6.37 6.37 1,566,300
Oct 10, 2024 6.28 6.33 6.23 6.27 6.27 2,625,000
Oct 9, 2024 6.36 6.43 6.34 6.42 6.42 1,271,600
Oct 8, 2024 6.31 6.38 6.27 6.37 6.37 2,203,700
Oct 7, 2024 6.36 6.42 6.34 6.39 6.39 928,000
Oct 4, 2024 6.44 6.46 6.42 6.44 6.44 1,919,500
Oct 3, 2024 6.33 6.40 6.31 6.38 6.38 1,903,600
Oct 2, 2024 6.52 6.54 6.43 6.49 6.49 1,600,800
Oct 1, 2024 6.48 6.60 6.47 6.58 6.58 1,917,600
Sep 30, 2024 6.48 6.50 6.43 6.48 6.48 2,085,100
Sep 27, 2024 6.54 6.54 6.46 6.47 6.47 2,109,000
Sep 26, 2024 6.69 6.73 6.58 6.60 6.60 2,249,900
Sep 25, 2024 6.46 6.50 6.44 6.46 6.46 1,835,500
Sep 24, 2024 6.44 6.48 6.40 6.46 6.46 1,561,200
Sep 23, 2024 6.43 6.46 6.39 6.43 6.43 966,600
Sep 20, 2024 6.47 6.47 6.38 6.47 6.47 2,323,700
Sep 19, 2024 6.43 6.48 6.41 6.47 6.47 1,849,300
Sep 18, 2024 6.38 6.46 6.35 6.37 6.37 1,484,200
Sep 17, 2024 6.61 6.62 6.46 6.50 6.50 1,522,500
Sep 16, 2024 6.57 6.61 6.55 6.58 6.58 775,000
Sep 13, 2024 6.55 6.60 6.55 6.56 6.56 981,700
Sep 12, 2024 6.35 6.38 6.30 6.36 6.36 1,463,600
Sep 11, 2024 6.18 6.21 6.12 6.19 6.19 1,764,800
Sep 10, 2024 6.27 6.35 6.27 6.33 6.33 1,758,900
Sep 9, 2024 6.20 6.23 6.18 6.21 6.21 1,531,200
Sep 6, 2024 6.28 6.31 6.23 6.25 6.25 1,512,600
Sep 5, 2024 6.29 6.33 6.28 6.30 6.30 1,286,000
Sep 4, 2024 6.20 6.28 6.19 6.27 6.27 1,639,000
Sep 3, 2024 6.39 6.42 6.32 6.34 6.34 1,222,600
Aug 30, 2024 6.42 6.45 6.39 6.43 6.43 1,423,300
Aug 29, 2024 6.36 6.50 6.36 6.44 6.44 1,655,200
Aug 28, 2024 6.30 6.39 6.30 6.36 6.36 2,777,700
Aug 27, 2024 6.17 6.20 6.15 6.18 6.18 836,500
Aug 26, 2024 6.15 6.20 6.15 6.19 6.19 750,400
Aug 23, 2024 6.11 6.18 6.09 6.13 6.13 1,262,400
Aug 22, 2024 6.13 6.18 6.13 6.14 6.14 1,251,700
Aug 21, 2024 6.17 6.28 6.17 6.26 6.26 935,600
Aug 20, 2024 6.14 6.20 6.14 6.17 6.17 956,400
Aug 19, 2024 6.09 6.17 6.09 6.15 6.15 1,364,400
Aug 16, 2024 6.01 6.08 6.01 6.06 6.06 1,042,000
Aug 15, 2024 5.91 5.94 5.90 5.92 5.92 754,600
Aug 14, 2024 5.84 5.87 5.83 5.85 5.85 867,200
Aug 13, 2024 5.78 5.85 5.78 5.84 5.84 1,180,800
Aug 12, 2024 5.80 5.84 5.76 5.76 5.76 843,800
Aug 9, 2024 5.86 5.88 5.80 5.86 5.86 1,581,000
Aug 8, 2024 5.78 5.85 5.77 5.83 5.83 785,900
Aug 7, 2024 5.89 5.92 5.77 5.77 5.77 1,288,200
Aug 6, 2024 5.72 5.89 5.72 5.85 5.85 2,285,200
Aug 5, 2024 5.57 5.74 5.50 5.66 5.66 2,875,300
Aug 2, 2024 5.97 5.97 5.85 5.92 5.92 1,444,700
Aug 1, 2024 6.13 6.20 6.08 6.10 6.10 1,363,200
Jul 31, 2024 6.17 6.21 6.03 6.16 6.16 3,136,500
Jul 30, 2024 6.18 6.25 6.16 6.16 6.16 2,266,900
Jul 29, 2024 6.20 6.23 6.19 6.20 6.20 1,355,900
Jul 26, 2024 6.20 6.27 6.18 6.20 6.20 2,974,400
Jul 25, 2024 5.95 6.05 5.94 6.02 6.02 2,048,300
Jul 24, 2024 5.90 5.94 5.86 5.87 5.87 1,946,900
Jul 23, 2024 5.96 6.01 5.94 5.96 5.96 2,007,100
Jul 22, 2024 5.96 6.00 5.90 6.00 6.00 3,459,500
Jul 19, 2024 6.38 6.42 5.94 6.09 6.09 10,919,900
Jul 18, 2024 6.80 7.01 6.80 6.89 6.89 5,421,800
Jul 17, 2024 6.68 6.71 6.58 6.70 6.70 2,173,500
Jul 16, 2024 6.69 6.72 6.64 6.69 6.69 1,911,100
Jul 15, 2024 6.70 6.74 6.64 6.68 6.68 2,498,700
Jul 12, 2024 6.57 6.77 6.57 6.72 6.72 3,542,800
Jul 11, 2024 6.49 6.60 6.48 6.49 6.49 2,702,600
Jul 10, 2024 6.39 6.39 6.30 6.39 6.39 1,559,600
Jul 9, 2024 6.40 6.41 6.37 6.38 6.38 1,949,400
Jul 8, 2024 6.40 6.43 6.39 6.41 6.41 1,118,200
Jul 5, 2024 6.34 6.40 6.33 6.38 6.38 1,706,200
Jul 3, 2024 6.40 6.44 6.38 6.38 6.38 1,041,600
Jul 2, 2024 6.35 6.42 6.32 6.42 6.42 2,065,700
Jul 1, 2024 6.17 6.21 6.13 6.19 6.19 3,075,400
Jun 28, 2024 6.04 6.14 6.04 6.10 6.10 5,547,200
Jun 27, 2024 6.00 6.04 5.98 6.02 6.02 1,744,400
Jun 26, 2024 5.83 5.87 5.81 5.87 5.87 1,423,400
Jun 25, 2024 5.84 5.88 5.81 5.87 5.87 2,426,900
Jun 24, 2024 5.85 5.89 5.82 5.83 5.83 1,528,500
Jun 21, 2024 5.83 5.90 5.81 5.88 5.88 7,093,400
Jun 20, 2024 5.88 5.89 5.80 5.89 5.89 4,528,400
Jun 18, 2024 5.76 5.78 5.72 5.76 5.76 3,214,900
Jun 17, 2024 5.58 5.61 5.55 5.59 5.59 2,499,400
Jun 14, 2024 5.54 5.56 5.52 5.54 5.54 1,807,800
Jun 13, 2024 5.63 5.65 5.60 5.61 5.61 1,884,300
Jun 12, 2024 5.61 5.63 5.55 5.58 5.58 2,225,700
Jun 11, 2024 5.56 5.59 5.51 5.58 5.58 2,162,600
Jun 10, 2024 5.50 5.59 5.50 5.56 5.56 1,532,600
Jun 7, 2024 5.68 5.70 5.60 5.62 5.62 5,149,700
Jun 6, 2024 5.39 5.51 5.39 5.48 5.48 4,961,800
Jun 5, 2024 5.27 5.37 5.27 5.33 5.33 2,468,900
Jun 4, 2024 5.19 5.22 5.15 5.19 5.19 3,122,400
Jun 3, 2024 5.21 5.27 5.20 5.27 5.27 1,432,800
May 31, 2024 5.15 5.17 5.09 5.15 5.15 3,279,200
May 30, 2024 5.16 5.17 5.09 5.12 5.12 2,496,600
May 29, 2024 5.31 5.33 5.25 5.26 5.26 1,495,400
May 28, 2024 5.41 5.42 5.36 5.37 5.37 2,322,700
May 24, 2024 5.46 5.47 5.43 5.45 5.45 2,740,600
May 23, 2024 5.49 5.50 5.44 5.46 5.46 2,794,200
May 22, 2024 5.42 5.45 5.40 5.41 5.41 2,618,100
May 21, 2024 5.43 5.44 5.37 5.40 5.40 2,343,600
May 20, 2024 5.39 5.43 5.38 5.39 5.39 2,750,500
May 17, 2024 5.40 5.42 5.37 5.39 5.39 1,229,100
May 16, 2024 5.45 5.49 5.42 5.44 5.44 3,345,900
May 15, 2024 5.42 5.45 5.40 5.44 5.44 1,063,300
May 14, 2024 5.41 5.44 5.37 5.41 5.41 2,033,100
May 13, 2024 5.34 5.39 5.34 5.36 5.36 2,605,100
May 10, 2024 5.31 5.37 5.31 5.32 5.32 1,748,300
May 9, 2024 5.39 5.41 5.35 5.38 5.38 1,184,800
May 8, 2024 5.47 5.48 5.44 5.45 5.45 1,314,600
May 7, 2024 5.48 5.51 5.46 5.49 5.49 2,183,400
May 6, 2024 5.44 5.48 5.42 5.47 5.47 2,115,300
May 3, 2024 5.41 5.43 5.37 5.40 5.40 3,707,100
May 2, 2024 5.41 5.41 5.35 5.37 5.37 3,717,900
May 1, 2024 5.37 5.43 5.37 5.38 5.38 3,919,700
Apr 30, 2024 5.44 5.47 5.37 5.39 5.39 3,995,500
Apr 29, 2024 5.47 5.51 5.44 5.45 5.45 3,054,600
Apr 26, 2024 5.46 5.51 5.44 5.46 5.46 3,097,400
Apr 25, 2024 5.40 5.44 5.31 5.44 5.44 4,508,400
Apr 24, 2024 5.50 5.50 5.42 5.47 5.47 3,068,200
Apr 23, 2024 5.50 5.53 5.48 5.51 5.51 3,110,400
Apr 22, 2024 5.44 5.53 5.41 5.52 5.52 5,273,500
Apr 19, 2024 5.30 5.38 5.22 5.25 5.25 6,377,300
Apr 18, 2024 5.18 5.24 5.16 5.16 5.16 3,592,100
Apr 17, 2024 5.27 5.30 5.25 5.25 5.25 2,227,300
Apr 16, 2024 5.27 5.31 5.26 5.26 5.26 2,383,700
Apr 15, 2024 5.46 5.47 5.31 5.32 5.32 5,864,000
Apr 12, 2024 5.51 5.54 5.43 5.46 5.46 4,547,900
Apr 11, 2024 5.61 5.63 5.53 5.58 5.58 3,606,100
Apr 10, 2024 5.64 5.67 5.56 5.57 5.57 4,431,700
Apr 9, 2024 5.65 5.69 5.63 5.68 5.68 3,851,700
Apr 8, 2024 5.70 5.70 5.58 5.62 5.62 6,632,200
Apr 5, 2024 5.71 5.79 5.70 5.76 5.76 2,597,300
Apr 4, 2024 5.76 5.82 5.71 5.75 5.75 4,717,100
Apr 3, 2024 5.63 5.73 5.63 5.69 5.69 5,746,900
Apr 2, 2024 5.57 5.69 5.57 5.61 5.61 4,528,000
Apr 1, 2024 5.76 5.77 5.64 5.66 5.66 1,727,300
Mar 28, 2024 5.74 5.77 5.73 5.75 5.75 2,336,800
Mar 27, 2024 5.64 5.70 5.63 5.70 5.70 2,826,600
Mar 26, 2024 5.68 5.72 5.66 5.66 5.66 1,747,900
Mar 25, 2024 5.67 5.69 5.63 5.67 5.67 2,641,600
Mar 22, 2024 5.80 5.83 5.61 5.65 5.65 5,138,200
Mar 21, 2024 5.87 5.90 5.79 5.84 5.84 3,984,600
Mar 20, 2024 5.90 5.96 5.88 5.95 5.95 1,721,700
Mar 19, 2024 5.90 5.95 5.85 5.95 5.95 2,674,400
Mar 18, 2024 6.07 6.07 6.02 6.05 6.05 1,302,100
Mar 15, 2024 6.13 6.14 6.11 6.13 6.13 2,879,600
Mar 14, 2024 6.20 6.21 6.10 6.10 6.10 2,598,400
Mar 13, 2024 6.04 6.04 6.00 6.01 6.01 1,512,900
Mar 12, 2024 6.10 6.18 6.09 6.17 6.17 1,948,000
Mar 11, 2024 6.15 6.17 6.13 6.13 6.13 1,482,100
Mar 8, 2024 6.20 6.22 6.15 6.17 6.17 1,982,100
Mar 7, 2024 6.17 6.20 6.14 6.19 6.19 1,865,600
Mar 6, 2024 6.15 6.17 6.10 6.10 6.10 2,605,800
Mar 5, 2024 6.15 6.17 6.11 6.11 6.11 1,766,100
Mar 4, 2024 6.20 6.27 6.18 6.25 6.25 1,436,600
Mar 1, 2024 6.20 6.23 6.18 6.21 6.21 954,600
Feb 29, 2024 6.19 6.23 6.17 6.19 6.19 1,050,600
Feb 28, 2024 6.18 6.19 6.13 6.16 6.16 1,323,600
Feb 27, 2024 6.31 6.36 6.30 6.30 6.30 823,300
Feb 26, 2024 6.35 6.36 6.31 6.32 6.32 955,800
Feb 23, 2024 6.35 6.38 6.33 6.35 6.35 1,119,100
Feb 22, 2024 6.29 6.34 6.27 6.32 6.32 1,547,300
Feb 21, 2024 6.26 6.26 6.15 6.17 6.17 1,552,600
Feb 20, 2024 6.34 6.41 6.30 6.32 6.32 5,343,500
Feb 16, 2024 6.40 6.45 6.32 6.43 6.43 3,672,600
Feb 15, 2024 6.14 6.21 6.14 6.18 6.18 954,000
Feb 14, 2024 6.10 6.14 6.07 6.13 6.13 1,659,500
Feb 13, 2024 6.05 6.05 5.94 5.98 5.98 1,976,000
Feb 12, 2024 5.97 6.01 5.96 5.98 5.98 1,396,300
Feb 9, 2024 5.86 5.90 5.85 5.86 5.86 691,400
Feb 8, 2024 5.86 5.88 5.82 5.85 5.85 682,600
Feb 7, 2024 5.90 5.92 5.86 5.90 5.90 2,037,400
Feb 6, 2024 5.96 6.01 5.93 5.94 5.94 2,715,400
Feb 5, 2024 5.77 5.78 5.73 5.77 5.77 1,919,500
Feb 2, 2024 5.77 5.78 5.72 5.77 5.77 2,632,800
Feb 1, 2024 5.66 5.70 5.63 5.70 5.70 1,714,400
Jan 31, 2024 5.69 5.74 5.66 5.66 5.66 2,248,600
Jan 30, 2024 5.70 5.71 5.61 5.65 5.65 1,939,400
Jan 29, 2024 5.75 5.75 5.68 5.73 5.73 1,495,200
Jan 26, 2024 5.73 5.74 5.71 5.72 5.72 2,427,600
Jan 25, 2024 5.67 5.73 5.66 5.73 5.73 2,163,100
Jan 24, 2024 5.80 5.80 5.74 5.75 5.75 2,166,600
Jan 23, 2024 0.01 Dividend
Jan 23, 2024 5.62 5.70 5.62 5.68 5.68 2,710,400
Jan 22, 2024 5.75 5.79 5.72 5.75 5.74 2,507,300
Jan 19, 2024 5.78 5.79 5.75 5.78 5.77 3,483,900
Jan 18, 2024 5.81 5.83 5.70 5.78 5.77 3,351,300
Jan 17, 2024 5.74 5.76 5.68 5.69 5.68 4,692,000
Jan 16, 2024 5.83 5.86 5.73 5.75 5.74 5,490,100
Jan 12, 2024 5.89 6.39 5.86 6.28 6.27 15,246,900
Jan 11, 2024 5.36 5.39 5.32 5.37 5.36 2,780,500
Jan 10, 2024 5.38 5.44 5.37 5.38 5.37 3,090,600
Jan 9, 2024 5.38 5.40 5.34 5.36 5.35 2,029,000
Jan 8, 2024 5.35 5.45 5.33 5.43 5.42 2,820,300
Jan 5, 2024 5.39 5.43 5.38 5.42 5.41 2,669,400
Jan 4, 2024 5.33 5.38 5.32 5.35 5.34 1,427,600
Jan 3, 2024 5.38 5.39 5.32 5.36 5.35 4,693,100
Jan 2, 2024 5.52 5.55 5.47 5.47 5.46 3,419,800
Dec 29, 2023 5.59 5.60 5.54 5.57 5.56 1,547,500
Dec 28, 2023 5.55 5.58 5.54 5.57 5.56 1,300,000
Dec 27, 2023 5.51 5.57 5.49 5.57 5.56 1,245,200
Dec 26, 2023 5.58 5.58 5.47 5.51 5.50 1,095,000
Dec 22, 2023 5.47 5.49 5.39 5.43 5.42 3,492,500
Dec 21, 2023 5.18 5.20 5.14 5.20 5.19 1,834,500
Dec 20, 2023 5.15 5.24 5.12 5.16 5.15 1,806,200
Dec 19, 2023 5.20 5.30 5.20 5.26 5.25 1,382,300
Dec 18, 2023 5.29 5.32 5.26 5.31 5.30 1,325,800
Dec 15, 2023 5.27 5.29 5.24 5.28 5.27 2,223,800
Dec 14, 2023 5.10 5.21 5.10 5.20 5.19 1,723,700
Dec 13, 2023 4.99 5.06 4.96 5.04 5.03 1,583,700
Dec 12, 2023 4.98 5.00 4.95 4.99 4.98 1,573,400
Dec 11, 2023 4.96 4.99 4.91 4.95 4.94 1,748,800
Dec 8, 2023 5.01 5.05 5.00 5.01 5.00 2,027,800
Dec 7, 2023 4.97 4.99 4.95 4.98 4.97 1,195,500
Dec 6, 2023 4.97 4.99 4.95 4.97 4.96 1,536,100
Dec 5, 2023 4.80 4.82 4.78 4.80 4.79 811,600
Dec 4, 2023 4.83 4.85 4.82 4.82 4.81 1,772,600
Dec 1, 2023 4.82 4.89 4.81 4.88 4.87 1,033,200
Nov 30, 2023 4.86 4.88 4.83 4.85 4.84 2,001,500
Nov 29, 2023 4.81 4.84 4.78 4.79 4.78 1,365,200
Nov 28, 2023 4.68 4.73 4.68 4.73 4.72 1,344,600
Nov 27, 2023 4.70 4.72 4.68 4.69 4.68 1,182,900
Nov 24, 2023 4.71 4.71 4.67 4.70 4.69 794,200
Nov 22, 2023 4.74 4.78 4.74 4.75 4.74 957,300

Related Tickers

INFY Infosys Limited
21.96
-0.14%
 
WNS WNS (Holdings) Limited
51.90
+2.04%
 
CTSH Cognizant Technology Solutions Corporation
78.86
+1.66%
 
TCS.NS Tata Consultancy Services Limited
4,072.85
+0.82%
 
EXLS ExlService Holdings, Inc.
45.66
+2.88%
 
INFY.NS Infosys Limited
1,834.05
+0.51%
 
VYX NCR Voyix Corporation
14.56
+2.54%
 
TECHM.BO Tech Mahindra Limited
1,701.30
+0.12%
 
G Genpact Limited
45.82
+2.64%
 
NYAX Nayax Ltd.
28.69
+5.17%