Wipro Limited (WIT)
NYSE: WIT · Real-Time Price · USD
3.440
+0.140 (4.24%)
Jan 17, 2025, 4:00 PM EST - Market closed
Wipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 3.34 | 3.53 | 3.34 | 3.44 | 3.44 | 4.24% | 7,784,576 |
| Jan 16, 2025 | 3.40 | 3.40 | 3.28 | 3.30 | 3.30 | -4.07% | 6,241,061 |
| Jan 15, 2025 | 3.45 | 3.45 | 3.39 | 3.44 | 3.44 | 1.18% | 4,316,048 |
| Jan 14, 2025 | 3.45 | 3.45 | 3.39 | 3.40 | 3.40 | -0.58% | 2,813,907 |
| Jan 13, 2025 | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | -2.84% | 4,934,191 |
| Jan 10, 2025 | 3.54 | 3.56 | 3.50 | 3.52 | 3.52 | 0.28% | 4,476,316 |
| Jan 8, 2025 | 3.47 | 3.52 | 3.45 | 3.51 | 3.51 | 1.45% | 2,927,147 |
| Jan 7, 2025 | 3.47 | 3.52 | 3.44 | 3.46 | 3.46 | -0.29% | 4,085,809 |
| Jan 6, 2025 | 3.50 | 3.52 | 3.46 | 3.47 | 3.47 | -0.86% | 3,838,317 |
| Jan 3, 2025 | 3.46 | 3.50 | 3.43 | 3.50 | 3.50 | -1.96% | 2,931,934 |
| Jan 2, 2025 | 3.60 | 3.60 | 3.55 | 3.57 | 3.57 | 0.85% | 2,381,667 |
| Dec 31, 2024 | 3.55 | 3.58 | 3.53 | 3.54 | 3.54 | - | 2,107,230 |
| Dec 30, 2024 | 3.58 | 3.58 | 3.52 | 3.54 | 3.54 | -3.01% | 2,204,072 |
| Dec 27, 2024 | 3.61 | 3.66 | 3.60 | 3.65 | 3.65 | 1.11% | 1,875,605 |
| Dec 26, 2024 | 3.60 | 3.62 | 3.59 | 3.61 | 3.61 | -0.55% | 2,153,203 |
| Dec 24, 2024 | 3.60 | 3.63 | 3.60 | 3.63 | 3.63 | 0.28% | 1,337,441 |
| Dec 23, 2024 | 3.60 | 3.64 | 3.59 | 3.62 | 3.62 | -0.82% | 3,823,949 |
| Dec 20, 2024 | 3.62 | 3.67 | 3.61 | 3.65 | 3.65 | -1.62% | 6,480,559 |
| Dec 19, 2024 | 3.74 | 3.75 | 3.70 | 3.71 | 3.71 | 2.20% | 5,035,238 |
| Dec 18, 2024 | 3.69 | 3.75 | 3.62 | 3.63 | 3.63 | -1.89% | 4,303,932 |
| Dec 17, 2024 | 3.64 | 3.72 | 3.63 | 3.70 | 3.70 | 0.54% | 5,112,558 |
| Dec 16, 2024 | 3.64 | 3.69 | 3.62 | 3.68 | 3.68 | 0.27% | 3,395,093 |
| Dec 13, 2024 | 3.64 | 3.69 | 3.64 | 3.67 | 3.67 | 0.82% | 3,214,383 |
| Dec 12, 2024 | 3.64 | 3.66 | 3.60 | 3.64 | 3.64 | 0.55% | 2,539,258 |
| Dec 11, 2024 | 3.69 | 3.75 | 3.58 | 3.62 | 3.62 | - | 4,703,945 |
| Dec 10, 2024 | 3.62 | 3.65 | 3.60 | 3.62 | 3.62 | 0.84% | 3,768,768 |
| Dec 9, 2024 | 3.60 | 3.65 | 3.58 | 3.59 | 3.59 | 2.87% | 6,172,412 |
| Dec 6, 2024 | 3.61 | 3.61 | 3.47 | 3.49 | 3.49 | -3.32% | 9,813,098 |
| Dec 5, 2024 | 3.60 | 3.64 | 3.59 | 3.61 | 3.61 | 1.40% | 6,692,226 |
| Dec 4, 2024 | 3.55 | 3.58 | 3.54 | 3.56 | 3.56 | 0.56% | 4,344,254 |
| Dec 3, 2024 | 3.51 | 3.55 | 3.51 | 3.54 | 3.54 | 0.28% | 5,247,202 |
| Dec 2, 2024 | 3.48 | 3.53 | 3.48 | 3.53 | 3.53 | 1.00% | 4,500,174 |
| Nov 29, 2024 | 3.47 | 3.52 | 3.47 | 3.50 | 3.50 | -0.57% | 3,285,770 |
| Nov 27, 2024 | 3.52 | 3.55 | 3.51 | 3.52 | 3.52 | -0.99% | 7,453,878 |
| Nov 26, 2024 | 3.54 | 3.56 | 3.53 | 3.55 | 3.55 | 0.42% | 7,972,044 |
| Nov 25, 2024 | 3.53 | 3.56 | 3.53 | 3.54 | 3.54 | 1.29% | 7,444,528 |
| Nov 22, 2024 | 3.44 | 3.51 | 3.44 | 3.49 | 3.49 | 2.80% | 10,466,118 |
| Nov 21, 2024 | 3.39 | 3.41 | 3.38 | 3.40 | 3.40 | -1.31% | 4,874,830 |
| Nov 20, 2024 | 3.43 | 3.45 | 3.42 | 3.44 | 3.44 | 1.03% | 5,955,410 |
| Nov 19, 2024 | 3.39 | 3.41 | 3.37 | 3.41 | 3.41 | 1.64% | 3,462,576 |
| Nov 18, 2024 | 3.33 | 3.36 | 3.33 | 3.35 | 3.35 | -0.30% | 8,388,430 |
| Nov 15, 2024 | 3.39 | 3.39 | 3.35 | 3.36 | 3.36 | -1.03% | 5,651,444 |
| Nov 14, 2024 | 3.40 | 3.41 | 3.40 | 3.40 | 3.40 | -1.16% | 4,702,818 |
| Nov 13, 2024 | 3.44 | 3.44 | 3.39 | 3.44 | 3.44 | -0.72% | 7,441,108 |
| Nov 12, 2024 | 3.45 | 3.48 | 3.44 | 3.46 | 3.46 | -1.14% | 6,637,386 |
| Nov 11, 2024 | 3.45 | 3.52 | 3.43 | 3.50 | 3.50 | 2.19% | 8,471,856 |
| Nov 8, 2024 | 3.41 | 3.45 | 3.40 | 3.43 | 3.43 | 0.74% | 3,126,868 |
| Nov 7, 2024 | 3.39 | 3.41 | 3.37 | 3.40 | 3.40 | -0.29% | 4,352,922 |
| Nov 6, 2024 | 3.37 | 3.41 | 3.37 | 3.41 | 3.41 | 4.60% | 5,477,912 |
| Nov 5, 2024 | 3.24 | 3.27 | 3.23 | 3.26 | 3.26 | 1.40% | 3,016,074 |
| Nov 4, 2024 | 3.21 | 3.23 | 3.19 | 3.22 | 3.22 | -1.08% | 1,745,160 |
| Nov 1, 2024 | 3.27 | 3.28 | 3.24 | 3.25 | 3.25 | 0.31% | 3,302,014 |
| Oct 31, 2024 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -2.99% | 4,392,282 |
| Oct 30, 2024 | 3.38 | 3.39 | 3.33 | 3.34 | 3.34 | -0.89% | 4,587,814 |
| Oct 29, 2024 | 3.37 | 3.38 | 3.35 | 3.37 | 3.37 | -0.15% | 5,326,298 |
| Oct 28, 2024 | 3.35 | 3.39 | 3.35 | 3.38 | 3.38 | 2.90% | 3,967,020 |
| Oct 25, 2024 | 3.30 | 3.30 | 3.27 | 3.28 | 3.28 | -0.46% | 5,743,334 |
| Oct 24, 2024 | 3.30 | 3.31 | 3.28 | 3.30 | 3.30 | -0.30% | 4,647,564 |
| Oct 23, 2024 | 3.30 | 3.31 | 3.29 | 3.31 | 3.31 | 0.30% | 4,943,544 |
| Oct 22, 2024 | 3.27 | 3.30 | 3.27 | 3.30 | 3.30 | -0.30% | 4,933,686 |
| Oct 21, 2024 | 3.30 | 3.32 | 3.28 | 3.31 | 3.31 | -1.20% | 3,441,098 |
| Oct 18, 2024 | 3.27 | 3.37 | 3.25 | 3.35 | 3.35 | 5.35% | 6,322,296 |
| Oct 17, 2024 | 3.15 | 3.20 | 3.06 | 3.18 | 3.18 | -1.09% | 6,648,112 |
| Oct 16, 2024 | 3.20 | 3.23 | 3.19 | 3.21 | 3.21 | 0.63% | 4,008,822 |
| Oct 15, 2024 | 3.20 | 3.21 | 3.19 | 3.19 | 3.19 | -3.33% | 6,413,648 |
| Oct 14, 2024 | 3.26 | 3.31 | 3.26 | 3.30 | 3.30 | 3.61% | 3,144,596 |
| Oct 11, 2024 | 3.15 | 3.19 | 3.14 | 3.19 | 3.19 | 1.59% | 3,132,608 |
| Oct 10, 2024 | 3.14 | 3.16 | 3.12 | 3.14 | 3.14 | -2.34% | 5,250,016 |
| Oct 9, 2024 | 3.18 | 3.22 | 3.17 | 3.21 | 3.21 | 0.78% | 2,543,190 |
| Oct 8, 2024 | 3.16 | 3.19 | 3.14 | 3.19 | 3.19 | -0.31% | 4,407,472 |
| Oct 7, 2024 | 3.18 | 3.21 | 3.17 | 3.20 | 3.20 | -0.78% | 1,856,054 |
| Oct 4, 2024 | 3.22 | 3.23 | 3.21 | 3.22 | 3.22 | 0.94% | 3,839,052 |
| Oct 3, 2024 | 3.17 | 3.20 | 3.16 | 3.19 | 3.19 | -1.69% | 3,807,100 |
| Oct 2, 2024 | 3.26 | 3.27 | 3.22 | 3.25 | 3.25 | -1.37% | 3,201,690 |
| Oct 1, 2024 | 3.24 | 3.30 | 3.24 | 3.29 | 3.29 | 1.54% | 3,835,178 |
| Sep 30, 2024 | 3.24 | 3.25 | 3.22 | 3.24 | 3.24 | 0.15% | 4,170,270 |
| Sep 27, 2024 | 3.27 | 3.27 | 3.23 | 3.24 | 3.24 | -1.97% | 4,218,056 |
| Sep 26, 2024 | 3.35 | 3.36 | 3.29 | 3.30 | 3.30 | 2.17% | 4,499,824 |
| Sep 25, 2024 | 3.23 | 3.25 | 3.22 | 3.23 | 3.23 | - | 3,671,052 |
| Sep 24, 2024 | 3.22 | 3.24 | 3.20 | 3.23 | 3.23 | 0.47% | 3,122,746 |
| Sep 23, 2024 | 3.22 | 3.23 | 3.20 | 3.22 | 3.22 | -0.62% | 1,933,212 |
| Sep 20, 2024 | 3.24 | 3.24 | 3.19 | 3.24 | 3.24 | - | 4,647,318 |
| Sep 19, 2024 | 3.22 | 3.24 | 3.21 | 3.24 | 3.24 | 1.57% | 3,698,502 |
| Sep 18, 2024 | 3.19 | 3.23 | 3.18 | 3.19 | 3.19 | -2.00% | 2,968,486 |
| Sep 17, 2024 | 3.31 | 3.31 | 3.23 | 3.25 | 3.25 | -1.22% | 3,045,064 |
| Sep 16, 2024 | 3.29 | 3.31 | 3.27 | 3.29 | 3.29 | 0.30% | 1,550,006 |
| Sep 13, 2024 | 3.28 | 3.30 | 3.28 | 3.28 | 3.28 | 3.14% | 1,963,358 |
| Sep 12, 2024 | 3.18 | 3.19 | 3.15 | 3.18 | 3.18 | 2.75% | 2,927,202 |
| Sep 11, 2024 | 3.09 | 3.11 | 3.06 | 3.10 | 3.10 | -2.21% | 3,529,698 |
| Sep 10, 2024 | 3.14 | 3.18 | 3.14 | 3.17 | 3.17 | 1.93% | 3,518,000 |
| Sep 9, 2024 | 3.10 | 3.11 | 3.09 | 3.11 | 3.11 | -0.64% | 3,062,302 |
| Sep 6, 2024 | 3.14 | 3.16 | 3.12 | 3.13 | 3.13 | -0.79% | 3,025,224 |
| Sep 5, 2024 | 3.15 | 3.17 | 3.14 | 3.15 | 3.15 | 0.48% | 2,572,038 |
| Sep 4, 2024 | 3.10 | 3.14 | 3.09 | 3.14 | 3.14 | -1.10% | 3,277,968 |
| Sep 3, 2024 | 3.20 | 3.21 | 3.16 | 3.17 | 3.17 | -1.40% | 2,445,314 |
| Aug 30, 2024 | 3.21 | 3.23 | 3.20 | 3.22 | 3.22 | -0.16% | 2,846,684 |
| Aug 29, 2024 | 3.18 | 3.25 | 3.18 | 3.22 | 3.22 | 1.26% | 3,310,402 |
| Aug 28, 2024 | 3.15 | 3.20 | 3.15 | 3.18 | 3.18 | 2.91% | 5,555,314 |
| Aug 27, 2024 | 3.09 | 3.10 | 3.07 | 3.09 | 3.09 | -0.16% | 1,673,194 |
| Aug 26, 2024 | 3.08 | 3.10 | 3.08 | 3.10 | 3.10 | 0.98% | 1,500,726 |