Wipro Limited (WIT)
NYSE: WIT · Real-Time Price · USD
7.06
0.00 (0.00%)
Dec 3, 2024, 2:04 PM EST - Market open
Wipro Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 6.96 | 7.06 | 6.96 | 7.06 | 7.06 | 1.00% | 2,249,864 |
| Nov 29, 2024 | 6.93 | 7.03 | 6.93 | 6.99 | 6.99 | -0.57% | 1,642,885 |
| Nov 27, 2024 | 7.04 | 7.09 | 7.01 | 7.03 | 7.03 | -0.99% | 3,726,939 |
| Nov 26, 2024 | 7.08 | 7.11 | 7.06 | 7.10 | 7.10 | 0.42% | 3,986,022 |
| Nov 25, 2024 | 7.06 | 7.12 | 7.06 | 7.07 | 7.07 | 1.29% | 3,722,264 |
| Nov 22, 2024 | 6.88 | 7.02 | 6.88 | 6.98 | 6.98 | 2.80% | 5,233,059 |
| Nov 21, 2024 | 6.78 | 6.81 | 6.75 | 6.79 | 6.79 | -1.31% | 2,437,415 |
| Nov 20, 2024 | 6.85 | 6.89 | 6.83 | 6.88 | 6.88 | 1.03% | 2,977,705 |
| Nov 19, 2024 | 6.77 | 6.82 | 6.73 | 6.81 | 6.81 | 1.64% | 1,731,288 |
| Nov 18, 2024 | 6.66 | 6.72 | 6.66 | 6.70 | 6.70 | -0.30% | 4,194,215 |
| Nov 15, 2024 | 6.78 | 6.78 | 6.69 | 6.72 | 6.72 | -1.03% | 2,825,722 |
| Nov 14, 2024 | 6.80 | 6.82 | 6.79 | 6.79 | 6.79 | -1.16% | 2,351,409 |
| Nov 13, 2024 | 6.87 | 6.88 | 6.78 | 6.87 | 6.87 | -0.72% | 3,720,554 |
| Nov 12, 2024 | 6.90 | 6.95 | 6.89 | 6.92 | 6.92 | -1.14% | 3,318,693 |
| Nov 11, 2024 | 6.89 | 7.04 | 6.86 | 7.00 | 7.00 | 2.19% | 4,235,928 |
| Nov 8, 2024 | 6.81 | 6.89 | 6.80 | 6.85 | 6.85 | 0.74% | 1,563,434 |
| Nov 7, 2024 | 6.78 | 6.81 | 6.74 | 6.80 | 6.80 | -0.29% | 2,176,461 |
| Nov 6, 2024 | 6.74 | 6.83 | 6.73 | 6.82 | 6.82 | 4.60% | 2,738,956 |
| Nov 5, 2024 | 6.47 | 6.55 | 6.45 | 6.52 | 6.52 | 1.40% | 1,508,037 |
| Nov 4, 2024 | 6.42 | 6.45 | 6.38 | 6.43 | 6.43 | -1.08% | 872,580 |
| Nov 1, 2024 | 6.53 | 6.56 | 6.48 | 6.50 | 6.50 | 0.31% | 1,651,007 |
| Oct 31, 2024 | 6.60 | 6.60 | 6.47 | 6.48 | 6.48 | -2.99% | 2,196,141 |
| Oct 30, 2024 | 6.75 | 6.78 | 6.66 | 6.68 | 6.68 | -0.89% | 2,293,907 |
| Oct 29, 2024 | 6.74 | 6.75 | 6.69 | 6.74 | 6.74 | -0.15% | 2,663,149 |
| Oct 28, 2024 | 6.70 | 6.77 | 6.70 | 6.75 | 6.75 | 2.90% | 1,983,510 |
| Oct 25, 2024 | 6.59 | 6.59 | 6.54 | 6.56 | 6.56 | -0.46% | 2,871,667 |
| Oct 24, 2024 | 6.59 | 6.61 | 6.56 | 6.59 | 6.59 | -0.30% | 2,323,782 |
| Oct 23, 2024 | 6.59 | 6.61 | 6.57 | 6.61 | 6.61 | 0.30% | 2,471,772 |
| Oct 22, 2024 | 6.53 | 6.59 | 6.53 | 6.59 | 6.59 | -0.30% | 2,466,843 |
| Oct 21, 2024 | 6.60 | 6.63 | 6.56 | 6.61 | 6.61 | -1.20% | 1,720,549 |
| Oct 18, 2024 | 6.54 | 6.73 | 6.50 | 6.69 | 6.69 | 5.35% | 3,161,148 |
| Oct 17, 2024 | 6.30 | 6.39 | 6.11 | 6.35 | 6.35 | -1.09% | 3,324,056 |
| Oct 16, 2024 | 6.39 | 6.46 | 6.39 | 6.42 | 6.42 | 0.63% | 2,004,411 |
| Oct 15, 2024 | 6.40 | 6.42 | 6.37 | 6.38 | 6.38 | -3.33% | 3,206,824 |
| Oct 14, 2024 | 6.52 | 6.61 | 6.52 | 6.60 | 6.60 | 3.61% | 1,572,298 |
| Oct 11, 2024 | 6.30 | 6.38 | 6.28 | 6.37 | 6.37 | 1.59% | 1,566,304 |
| Oct 10, 2024 | 6.28 | 6.33 | 6.23 | 6.27 | 6.27 | -2.34% | 2,625,008 |
| Oct 9, 2024 | 6.36 | 6.43 | 6.34 | 6.42 | 6.42 | 0.78% | 1,271,595 |
| Oct 8, 2024 | 6.31 | 6.38 | 6.27 | 6.37 | 6.37 | -0.31% | 2,203,736 |
| Oct 7, 2024 | 6.36 | 6.42 | 6.34 | 6.39 | 6.39 | -0.78% | 928,027 |
| Oct 4, 2024 | 6.44 | 6.46 | 6.42 | 6.44 | 6.44 | 0.94% | 1,919,526 |
| Oct 3, 2024 | 6.33 | 6.40 | 6.31 | 6.38 | 6.38 | -1.69% | 1,903,550 |
| Oct 2, 2024 | 6.52 | 6.54 | 6.43 | 6.49 | 6.49 | -1.37% | 1,600,845 |
| Oct 1, 2024 | 6.48 | 6.60 | 6.47 | 6.58 | 6.58 | 1.54% | 1,917,589 |
| Sep 30, 2024 | 6.48 | 6.50 | 6.43 | 6.48 | 6.48 | 0.15% | 2,085,135 |
| Sep 27, 2024 | 6.54 | 6.54 | 6.46 | 6.47 | 6.47 | -1.97% | 2,109,028 |
| Sep 26, 2024 | 6.69 | 6.73 | 6.58 | 6.60 | 6.60 | 2.17% | 2,249,912 |
| Sep 25, 2024 | 6.46 | 6.50 | 6.44 | 6.46 | 6.46 | - | 1,835,526 |
| Sep 24, 2024 | 6.44 | 6.48 | 6.40 | 6.46 | 6.46 | 0.47% | 1,561,373 |
| Sep 23, 2024 | 6.43 | 6.46 | 6.39 | 6.43 | 6.43 | -0.62% | 966,606 |
| Sep 20, 2024 | 6.47 | 6.47 | 6.38 | 6.47 | 6.47 | - | 2,323,659 |
| Sep 19, 2024 | 6.43 | 6.48 | 6.41 | 6.47 | 6.47 | 1.57% | 1,849,251 |
| Sep 18, 2024 | 6.38 | 6.46 | 6.35 | 6.37 | 6.37 | -2.00% | 1,484,243 |
| Sep 17, 2024 | 6.61 | 6.62 | 6.46 | 6.50 | 6.50 | -1.22% | 1,522,532 |
| Sep 16, 2024 | 6.57 | 6.61 | 6.55 | 6.58 | 6.58 | 0.30% | 775,003 |
| Sep 13, 2024 | 6.55 | 6.60 | 6.55 | 6.56 | 6.56 | 3.14% | 981,679 |
| Sep 12, 2024 | 6.35 | 6.38 | 6.30 | 6.36 | 6.36 | 2.75% | 1,463,601 |
| Sep 11, 2024 | 6.18 | 6.21 | 6.12 | 6.19 | 6.19 | -2.21% | 1,764,849 |
| Sep 10, 2024 | 6.27 | 6.35 | 6.27 | 6.33 | 6.33 | 1.93% | 1,759,000 |
| Sep 9, 2024 | 6.20 | 6.23 | 6.18 | 6.21 | 6.21 | -0.64% | 1,531,151 |
| Sep 6, 2024 | 6.28 | 6.31 | 6.24 | 6.25 | 6.25 | -0.79% | 1,512,612 |
| Sep 5, 2024 | 6.29 | 6.33 | 6.28 | 6.30 | 6.30 | 0.48% | 1,286,019 |
| Sep 4, 2024 | 6.20 | 6.28 | 6.19 | 6.27 | 6.27 | -1.10% | 1,638,984 |
| Sep 3, 2024 | 6.39 | 6.42 | 6.32 | 6.34 | 6.34 | -1.40% | 1,222,657 |
| Aug 30, 2024 | 6.42 | 6.45 | 6.39 | 6.43 | 6.43 | -0.16% | 1,423,342 |
| Aug 29, 2024 | 6.36 | 6.50 | 6.36 | 6.44 | 6.44 | 1.26% | 1,655,201 |
| Aug 28, 2024 | 6.30 | 6.39 | 6.30 | 6.36 | 6.36 | 2.91% | 2,777,657 |
| Aug 27, 2024 | 6.17 | 6.20 | 6.15 | 6.18 | 6.18 | -0.16% | 836,597 |
| Aug 26, 2024 | 6.15 | 6.20 | 6.15 | 6.19 | 6.19 | 0.98% | 750,363 |
| Aug 23, 2024 | 6.11 | 6.18 | 6.09 | 6.13 | 6.13 | -0.16% | 1,262,462 |
| Aug 22, 2024 | 6.13 | 6.18 | 6.13 | 6.14 | 6.14 | -1.92% | 1,251,724 |
| Aug 21, 2024 | 6.17 | 6.28 | 6.17 | 6.26 | 6.26 | 1.46% | 935,618 |
| Aug 20, 2024 | 6.14 | 6.20 | 6.14 | 6.17 | 6.17 | 0.33% | 956,367 |
| Aug 19, 2024 | 6.09 | 6.17 | 6.09 | 6.15 | 6.15 | 1.49% | 1,364,402 |
| Aug 16, 2024 | 6.01 | 6.08 | 6.01 | 6.06 | 6.06 | 2.36% | 1,042,043 |
| Aug 15, 2024 | 5.91 | 5.94 | 5.90 | 5.92 | 5.92 | 1.20% | 754,559 |
| Aug 14, 2024 | 5.84 | 5.87 | 5.83 | 5.85 | 5.85 | 0.17% | 867,222 |
| Aug 13, 2024 | 5.78 | 5.85 | 5.78 | 5.84 | 5.84 | 1.39% | 1,180,808 |
| Aug 12, 2024 | 5.80 | 5.84 | 5.76 | 5.76 | 5.76 | -1.71% | 843,765 |
| Aug 9, 2024 | 5.86 | 5.88 | 5.80 | 5.86 | 5.86 | 0.51% | 1,580,993 |
| Aug 8, 2024 | 5.78 | 5.85 | 5.77 | 5.83 | 5.83 | 1.04% | 785,929 |
| Aug 7, 2024 | 5.89 | 5.92 | 5.77 | 5.77 | 5.77 | -1.37% | 1,288,168 |
| Aug 6, 2024 | 5.72 | 5.89 | 5.72 | 5.85 | 5.85 | 3.36% | 2,285,176 |
| Aug 5, 2024 | 5.57 | 5.74 | 5.50 | 5.66 | 5.66 | -4.39% | 2,875,308 |
| Aug 2, 2024 | 5.97 | 5.97 | 5.85 | 5.92 | 5.92 | -2.95% | 1,444,671 |
| Aug 1, 2024 | 6.13 | 6.20 | 6.08 | 6.10 | 6.10 | -0.97% | 1,363,211 |
| Jul 31, 2024 | 6.17 | 6.21 | 6.03 | 6.16 | 6.16 | - | 3,136,578 |
| Jul 30, 2024 | 6.18 | 6.25 | 6.16 | 6.16 | 6.16 | -0.65% | 2,266,885 |
| Jul 29, 2024 | 6.20 | 6.23 | 6.19 | 6.20 | 6.20 | - | 1,355,862 |
| Jul 26, 2024 | 6.20 | 6.27 | 6.18 | 6.20 | 6.20 | 2.99% | 2,974,428 |
| Jul 25, 2024 | 5.95 | 6.05 | 5.94 | 6.02 | 6.02 | 2.56% | 2,048,311 |
| Jul 24, 2024 | 5.90 | 5.94 | 5.86 | 5.87 | 5.87 | -1.51% | 1,946,934 |
| Jul 23, 2024 | 5.96 | 6.01 | 5.94 | 5.96 | 5.96 | -0.67% | 2,007,122 |
| Jul 22, 2024 | 5.96 | 6.00 | 5.90 | 6.00 | 6.00 | -1.48% | 3,459,482 |
| Jul 19, 2024 | 6.38 | 6.42 | 5.94 | 6.09 | 6.09 | -11.61% | 10,919,887 |
| Jul 18, 2024 | 6.80 | 7.01 | 6.80 | 6.89 | 6.89 | 2.84% | 5,421,804 |
| Jul 17, 2024 | 6.68 | 6.71 | 6.58 | 6.70 | 6.70 | 0.15% | 2,173,465 |
| Jul 16, 2024 | 6.69 | 6.72 | 6.64 | 6.69 | 6.69 | 0.15% | 1,911,123 |
| Jul 15, 2024 | 6.70 | 6.74 | 6.64 | 6.68 | 6.68 | -0.60% | 2,498,739 |
| Jul 12, 2024 | 6.57 | 6.77 | 6.57 | 6.72 | 6.72 | 3.54% | 3,542,817 |