Wipro Limited (WIT)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:17PM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 5.41 | 5.40 | 5.34 | 5.38 | 5.38 | 978,106 |
| May 01, 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 09, 2024 | 5.65 | 5.69 | 5.63 | 5.68 | 5.68 | 3,851,700 |
| Apr 08, 2024 | 5.70 | 5.70 | 5.58 | 5.62 | 5.62 | 6,632,200 |
| Apr 05, 2024 | 5.71 | 5.79 | 5.70 | 5.76 | 5.76 | 2,597,300 |
| Apr 04, 2024 | 5.76 | 5.82 | 5.71 | 5.75 | 5.75 | 4,717,100 |
| Apr 03, 2024 | 5.63 | 5.73 | 5.63 | 5.69 | 5.69 | 5,746,900 |
| Apr 02, 2024 | 5.57 | 5.69 | 5.57 | 5.61 | 5.61 | 4,528,000 |
| Apr 01, 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 08, 2024 | 6.20 | 6.22 | 6.15 | 6.17 | 6.17 | 1,982,100 |
| Mar 07, 2024 | 6.17 | 6.20 | 6.14 | 6.19 | 6.19 | 1,865,600 |
| Mar 06, 2024 | 6.15 | 6.17 | 6.10 | 6.10 | 6.10 | 2,605,800 |
| Mar 05, 2024 | 6.15 | 6.17 | 6.11 | 6.11 | 6.11 | 1,766,100 |
| Mar 04, 2024 | 6.20 | 6.27 | 6.18 | 6.25 | 6.25 | 1,436,600 |
| Mar 01, 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 09, 2024 | 5.86 | 5.90 | 5.85 | 5.86 | 5.86 | 691,400 |
| Feb 08, 2024 | 5.86 | 5.88 | 5.82 | 5.85 | 5.85 | 682,600 |
| Feb 07, 2024 | 5.90 | 5.92 | 5.86 | 5.90 | 5.90 | 2,037,400 |
| Feb 06, 2024 | 5.96 | 6.01 | 5.93 | 5.94 | 5.94 | 2,715,400 |
| Feb 05, 2024 | 5.77 | 5.78 | 5.73 | 5.77 | 5.77 | 1,919,500 |
| Feb 02, 2024 | 5.77 | 5.78 | 5.72 | 5.77 | 5.77 | 2,632,800 |
| Feb 01, 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 | 5.62 | 5.70 | 5.62 | 5.68 | 5.68 | 2,710,400 |
| Jan 23, 2024 | 0.012 Dividend | |||||
| 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 09, 2024 | 5.38 | 5.40 | 5.34 | 5.36 | 5.35 | 2,029,000 |
| Jan 08, 2024 | 5.35 | 5.45 | 5.33 | 5.43 | 5.42 | 2,820,300 |
| Jan 05, 2024 | 5.39 | 5.43 | 5.38 | 5.42 | 5.41 | 2,669,400 |
| Jan 04, 2024 | 5.33 | 5.38 | 5.32 | 5.35 | 5.34 | 1,427,600 |
| Jan 03, 2024 | 5.38 | 5.39 | 5.32 | 5.36 | 5.35 | 4,693,100 |
| Jan 02, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.