Wipro Limited (WIT)
NYSE: WIT · Real-Time Price · USD
3.480
-0.160 (-4.40%)
Feb 21, 2025, 4:00 PM EST - Market closed
Wipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 3.58 | 3.60 | 3.48 | 3.48 | 3.48 | -4.40% | 5,681,906 |
| Feb 20, 2025 | 3.69 | 3.69 | 3.64 | 3.64 | 3.64 | -0.82% | 3,830,997 |
| Feb 19, 2025 | 3.68 | 3.69 | 3.67 | 3.67 | 3.67 | -0.27% | 3,867,971 |
| Feb 18, 2025 | 3.63 | 3.68 | 3.63 | 3.68 | 3.68 | 1.38% | 5,913,027 |
| Feb 14, 2025 | 3.63 | 3.66 | 3.62 | 3.63 | 3.63 | - | 3,800,045 |
| Feb 13, 2025 | 3.63 | 3.64 | 3.61 | 3.63 | 3.63 | - | 4,095,301 |
| Feb 12, 2025 | 3.63 | 3.65 | 3.60 | 3.63 | 3.63 | -1.36% | 2,937,736 |
| Feb 11, 2025 | 3.64 | 3.68 | 3.62 | 3.68 | 3.68 | -0.27% | 2,473,718 |
| Feb 10, 2025 | 3.70 | 3.71 | 3.67 | 3.69 | 3.69 | 0.54% | 2,799,262 |
| Feb 7, 2025 | 3.70 | 3.70 | 3.65 | 3.67 | 3.67 | -0.81% | 4,723,983 |
| Feb 6, 2025 | 3.70 | 3.71 | 3.66 | 3.70 | 3.70 | -0.27% | 5,127,092 |
| Feb 5, 2025 | 3.67 | 3.74 | 3.67 | 3.71 | 3.71 | -0.27% | 7,786,763 |
| Feb 4, 2025 | 3.69 | 3.72 | 3.69 | 3.72 | 3.72 | 1.09% | 4,855,047 |
| Feb 3, 2025 | 3.66 | 3.70 | 3.63 | 3.68 | 3.68 | 0.27% | 6,239,845 |
| Jan 31, 2025 | 3.64 | 3.69 | 3.63 | 3.67 | 3.67 | -0.27% | 6,066,285 |
| Jan 30, 2025 | 3.65 | 3.71 | 3.65 | 3.68 | 3.68 | - | 5,970,070 |
| Jan 29, 2025 | 3.69 | 3.71 | 3.65 | 3.68 | 3.68 | 0.82% | 21,669,614 |
| Jan 28, 2025 | 3.59 | 3.66 | 3.58 | 3.65 | 3.65 | -0.27% | 8,966,445 |
| Jan 27, 2025 | 3.65 | 3.67 | 3.61 | 3.66 | 3.59 | -2.92% | 6,803,352 |
| Jan 24, 2025 | 3.74 | 3.79 | 3.74 | 3.77 | 3.70 | 0.80% | 7,359,908 |
| Jan 23, 2025 | 3.71 | 3.75 | 3.70 | 3.74 | 3.67 | 2.19% | 5,952,181 |
| Jan 22, 2025 | 3.59 | 3.69 | 3.59 | 3.66 | 3.59 | 3.98% | 8,759,918 |
| Jan 21, 2025 | 3.43 | 3.54 | 3.43 | 3.52 | 3.46 | 2.33% | 6,480,631 |
| Jan 17, 2025 | 3.34 | 3.53 | 3.34 | 3.44 | 3.38 | 4.24% | 7,784,576 |
| Jan 16, 2025 | 3.40 | 3.40 | 3.28 | 3.30 | 3.24 | -4.07% | 6,241,061 |
| Jan 15, 2025 | 3.45 | 3.45 | 3.39 | 3.44 | 3.38 | 1.18% | 4,316,048 |
| Jan 14, 2025 | 3.45 | 3.45 | 3.39 | 3.40 | 3.34 | -0.58% | 2,813,907 |
| Jan 13, 2025 | 3.37 | 3.42 | 3.37 | 3.42 | 3.36 | -2.84% | 4,934,191 |
| Jan 10, 2025 | 3.54 | 3.56 | 3.50 | 3.52 | 3.46 | 0.28% | 4,476,316 |
| Jan 8, 2025 | 3.47 | 3.52 | 3.45 | 3.51 | 3.45 | 1.45% | 2,927,147 |
| Jan 7, 2025 | 3.47 | 3.52 | 3.44 | 3.46 | 3.40 | -0.29% | 4,085,809 |
| Jan 6, 2025 | 3.50 | 3.52 | 3.46 | 3.47 | 3.41 | -0.86% | 3,838,317 |
| Jan 3, 2025 | 3.46 | 3.50 | 3.43 | 3.50 | 3.44 | -1.96% | 2,931,934 |
| Jan 2, 2025 | 3.60 | 3.60 | 3.55 | 3.57 | 3.50 | 0.85% | 2,381,667 |
| Dec 31, 2024 | 3.55 | 3.58 | 3.53 | 3.54 | 3.47 | - | 2,107,230 |
| Dec 30, 2024 | 3.58 | 3.58 | 3.52 | 3.54 | 3.47 | -3.01% | 2,204,072 |
| Dec 27, 2024 | 3.61 | 3.66 | 3.60 | 3.65 | 3.58 | 1.11% | 1,875,605 |
| Dec 26, 2024 | 3.60 | 3.62 | 3.59 | 3.61 | 3.54 | -0.55% | 2,153,203 |
| Dec 24, 2024 | 3.60 | 3.63 | 3.60 | 3.63 | 3.56 | 0.28% | 1,337,441 |
| Dec 23, 2024 | 3.60 | 3.64 | 3.59 | 3.62 | 3.55 | -0.82% | 3,823,949 |
| Dec 20, 2024 | 3.62 | 3.67 | 3.61 | 3.65 | 3.58 | -1.62% | 6,480,559 |
| Dec 19, 2024 | 3.74 | 3.75 | 3.70 | 3.71 | 3.64 | 2.20% | 5,035,238 |
| Dec 18, 2024 | 3.69 | 3.75 | 3.62 | 3.63 | 3.56 | -1.89% | 4,303,932 |
| Dec 17, 2024 | 3.64 | 3.72 | 3.63 | 3.70 | 3.63 | 0.54% | 5,112,558 |
| Dec 16, 2024 | 3.64 | 3.69 | 3.62 | 3.68 | 3.61 | 0.27% | 3,395,093 |
| Dec 13, 2024 | 3.64 | 3.69 | 3.64 | 3.67 | 3.60 | 0.82% | 3,214,383 |
| Dec 12, 2024 | 3.64 | 3.66 | 3.60 | 3.64 | 3.57 | 0.55% | 2,539,258 |
| Dec 11, 2024 | 3.69 | 3.75 | 3.58 | 3.62 | 3.55 | - | 4,703,945 |
| Dec 10, 2024 | 3.62 | 3.65 | 3.60 | 3.62 | 3.55 | 0.84% | 3,768,768 |
| Dec 9, 2024 | 3.60 | 3.65 | 3.58 | 3.59 | 3.52 | 2.87% | 6,172,412 |
| Dec 6, 2024 | 3.61 | 3.61 | 3.47 | 3.49 | 3.43 | -3.32% | 9,813,098 |
| Dec 5, 2024 | 3.60 | 3.64 | 3.59 | 3.61 | 3.54 | 1.40% | 6,692,226 |
| Dec 4, 2024 | 3.55 | 3.58 | 3.54 | 3.56 | 3.49 | 0.56% | 4,344,254 |
| Dec 3, 2024 | 3.51 | 3.55 | 3.51 | 3.54 | 3.47 | 0.28% | 5,247,202 |
| Dec 2, 2024 | 3.48 | 3.53 | 3.48 | 3.53 | 3.47 | 1.00% | 4,500,174 |
| Nov 29, 2024 | 3.47 | 3.52 | 3.47 | 3.50 | 3.43 | -0.57% | 3,285,770 |
| Nov 27, 2024 | 3.52 | 3.55 | 3.51 | 3.52 | 3.45 | -0.99% | 7,453,878 |
| Nov 26, 2024 | 3.54 | 3.56 | 3.53 | 3.55 | 3.48 | 0.42% | 7,972,044 |
| Nov 25, 2024 | 3.53 | 3.56 | 3.53 | 3.54 | 3.47 | 1.29% | 7,444,528 |
| Nov 22, 2024 | 3.44 | 3.51 | 3.44 | 3.49 | 3.43 | 2.80% | 10,466,118 |
| Nov 21, 2024 | 3.39 | 3.41 | 3.38 | 3.40 | 3.33 | -1.31% | 4,874,830 |
| Nov 20, 2024 | 3.43 | 3.45 | 3.42 | 3.44 | 3.38 | 1.03% | 5,955,410 |
| Nov 19, 2024 | 3.39 | 3.41 | 3.37 | 3.41 | 3.34 | 1.64% | 3,462,576 |
| Nov 18, 2024 | 3.33 | 3.36 | 3.33 | 3.35 | 3.29 | -0.30% | 8,388,430 |
| Nov 15, 2024 | 3.39 | 3.39 | 3.35 | 3.36 | 3.30 | -1.03% | 5,651,444 |
| Nov 14, 2024 | 3.40 | 3.41 | 3.40 | 3.40 | 3.33 | -1.16% | 4,702,818 |
| Nov 13, 2024 | 3.44 | 3.44 | 3.39 | 3.44 | 3.37 | -0.72% | 7,441,108 |
| Nov 12, 2024 | 3.45 | 3.48 | 3.44 | 3.46 | 3.40 | -1.14% | 6,637,386 |
| Nov 11, 2024 | 3.45 | 3.52 | 3.43 | 3.50 | 3.44 | 2.19% | 8,471,856 |
| Nov 8, 2024 | 3.41 | 3.45 | 3.40 | 3.43 | 3.36 | 0.74% | 3,126,868 |
| Nov 7, 2024 | 3.39 | 3.41 | 3.37 | 3.40 | 3.34 | -0.29% | 4,352,922 |
| Nov 6, 2024 | 3.37 | 3.41 | 3.37 | 3.41 | 3.35 | 4.60% | 5,477,912 |
| Nov 5, 2024 | 3.24 | 3.27 | 3.23 | 3.26 | 3.20 | 1.40% | 3,016,074 |
| Nov 4, 2024 | 3.21 | 3.23 | 3.19 | 3.22 | 3.16 | -1.08% | 1,745,160 |
| Nov 1, 2024 | 3.27 | 3.28 | 3.24 | 3.25 | 3.19 | 0.31% | 3,302,014 |
| Oct 31, 2024 | 3.30 | 3.30 | 3.24 | 3.24 | 3.18 | -2.99% | 4,392,282 |
| Oct 30, 2024 | 3.38 | 3.39 | 3.33 | 3.34 | 3.28 | -0.89% | 4,587,814 |
| Oct 29, 2024 | 3.37 | 3.38 | 3.35 | 3.37 | 3.31 | -0.15% | 5,326,298 |
| Oct 28, 2024 | 3.35 | 3.39 | 3.35 | 3.38 | 3.31 | 2.90% | 3,967,020 |
| Oct 25, 2024 | 3.30 | 3.30 | 3.27 | 3.28 | 3.22 | -0.46% | 5,743,334 |
| Oct 24, 2024 | 3.30 | 3.31 | 3.28 | 3.30 | 3.23 | -0.30% | 4,647,564 |
| Oct 23, 2024 | 3.30 | 3.31 | 3.29 | 3.31 | 3.24 | 0.30% | 4,943,544 |
| Oct 22, 2024 | 3.27 | 3.30 | 3.27 | 3.30 | 3.23 | -0.30% | 4,933,686 |
| Oct 21, 2024 | 3.30 | 3.32 | 3.28 | 3.31 | 3.24 | -1.20% | 3,441,098 |
| Oct 18, 2024 | 3.27 | 3.37 | 3.25 | 3.35 | 3.28 | 5.35% | 6,322,296 |
| Oct 17, 2024 | 3.15 | 3.20 | 3.06 | 3.18 | 3.12 | -1.09% | 6,648,112 |
| Oct 16, 2024 | 3.20 | 3.23 | 3.19 | 3.21 | 3.15 | 0.63% | 4,008,822 |
| Oct 15, 2024 | 3.20 | 3.21 | 3.19 | 3.19 | 3.13 | -3.33% | 6,413,648 |
| Oct 14, 2024 | 3.26 | 3.31 | 3.26 | 3.30 | 3.24 | 3.61% | 3,144,596 |
| Oct 11, 2024 | 3.15 | 3.19 | 3.14 | 3.19 | 3.13 | 1.59% | 3,132,608 |
| Oct 10, 2024 | 3.14 | 3.16 | 3.12 | 3.14 | 3.08 | -2.34% | 5,250,016 |
| Oct 9, 2024 | 3.18 | 3.22 | 3.17 | 3.21 | 3.15 | 0.78% | 2,543,190 |
| Oct 8, 2024 | 3.16 | 3.19 | 3.14 | 3.19 | 3.13 | -0.31% | 4,407,472 |
| Oct 7, 2024 | 3.18 | 3.21 | 3.17 | 3.20 | 3.14 | -0.78% | 1,856,054 |
| Oct 4, 2024 | 3.22 | 3.23 | 3.21 | 3.22 | 3.16 | 0.94% | 3,839,052 |
| Oct 3, 2024 | 3.17 | 3.20 | 3.16 | 3.19 | 3.13 | -1.69% | 3,807,100 |
| Oct 2, 2024 | 3.26 | 3.27 | 3.22 | 3.25 | 3.19 | -1.37% | 3,201,690 |
| Oct 1, 2024 | 3.24 | 3.30 | 3.24 | 3.29 | 3.23 | 1.54% | 3,835,178 |
| Sep 30, 2024 | 3.24 | 3.25 | 3.22 | 3.24 | 3.18 | 0.15% | 4,170,270 |
| Sep 27, 2024 | 3.27 | 3.27 | 3.23 | 3.24 | 3.18 | -1.97% | 4,218,056 |