Singapore markets open in 1 hour 2 minutes
Straits Times Index
3,144.76 -38.85 (-1.22%) S&P 500
5,051.41 -10.41 (-0.21%) Dow
37,798.97 +63.86 (+0.17%) Nasdaq
15,865.25 -19.77 (-0.12%) Bitcoin USD
63,719.91 +287.08 (+0.45%) CMC Crypto 200
885.54 0.00 (0.00%)
Wipro Limited (WIT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 5.27 | 5.31 | 5.26 | 5.26 | 5.26 | 2,383,664 |
| 15 Apr 2024 | 5.46 | 5.47 | 5.31 | 5.32 | 5.32 | 5,864,000 |
| 12 Apr 2024 | 5.51 | 5.54 | 5.43 | 5.46 | 5.46 | 4,547,900 |
| 11 Apr 2024 | 5.61 | 5.63 | 5.53 | 5.58 | 5.58 | 3,606,100 |
| 10 Apr 2024 | 5.64 | 5.67 | 5.56 | 5.57 | 5.57 | 4,431,700 |
| 09 Apr 2024 | 5.65 | 5.69 | 5.63 | 5.68 | 5.68 | 3,851,700 |
| 08 Apr 2024 | 5.70 | 5.70 | 5.58 | 5.62 | 5.62 | 6,632,200 |
| 05 Apr 2024 | 5.71 | 5.79 | 5.70 | 5.76 | 5.76 | 2,597,300 |
| 04 Apr 2024 | 5.76 | 5.82 | 5.71 | 5.75 | 5.75 | 4,717,100 |
| 03 Apr 2024 | 5.63 | 5.73 | 5.63 | 5.69 | 5.69 | 5,746,900 |
| 02 Apr 2024 | 5.57 | 5.69 | 5.57 | 5.61 | 5.61 | 4,528,000 |
| 01 Apr 2024 | 5.76 | 5.77 | 5.64 | 5.66 | 5.66 | 1,727,300 |
| 28 Mar 2024 | 5.74 | 5.77 | 5.73 | 5.75 | 5.75 | 2,336,800 |
| 27 Mar 2024 | 5.64 | 5.70 | 5.63 | 5.70 | 5.70 | 2,826,600 |
| 26 Mar 2024 | 5.68 | 5.72 | 5.66 | 5.66 | 5.66 | 1,747,900 |
| 25 Mar 2024 | 5.67 | 5.69 | 5.63 | 5.67 | 5.67 | 2,641,600 |
| 22 Mar 2024 | 5.80 | 5.83 | 5.61 | 5.65 | 5.65 | 5,138,200 |
| 21 Mar 2024 | 5.87 | 5.90 | 5.79 | 5.84 | 5.84 | 3,984,600 |
| 20 Mar 2024 | 5.90 | 5.96 | 5.88 | 5.95 | 5.95 | 1,721,700 |
| 19 Mar 2024 | 5.90 | 5.95 | 5.85 | 5.95 | 5.95 | 2,674,400 |
| 18 Mar 2024 | 6.07 | 6.07 | 6.02 | 6.05 | 6.05 | 1,302,100 |
| 15 Mar 2024 | 6.13 | 6.14 | 6.11 | 6.13 | 6.13 | 2,879,600 |
| 14 Mar 2024 | 6.20 | 6.21 | 6.10 | 6.10 | 6.10 | 2,598,400 |
| 13 Mar 2024 | 6.04 | 6.04 | 6.00 | 6.01 | 6.01 | 1,512,900 |
| 12 Mar 2024 | 6.10 | 6.18 | 6.09 | 6.17 | 6.17 | 1,948,000 |
| 11 Mar 2024 | 6.15 | 6.17 | 6.13 | 6.13 | 6.13 | 1,482,100 |
| 08 Mar 2024 | 6.20 | 6.22 | 6.15 | 6.17 | 6.17 | 1,982,100 |
| 07 Mar 2024 | 6.17 | 6.20 | 6.14 | 6.19 | 6.19 | 1,865,600 |
| 06 Mar 2024 | 6.15 | 6.17 | 6.10 | 6.10 | 6.10 | 2,605,800 |
| 05 Mar 2024 | 6.15 | 6.17 | 6.11 | 6.11 | 6.11 | 1,766,100 |
| 04 Mar 2024 | 6.20 | 6.27 | 6.18 | 6.25 | 6.25 | 1,436,600 |
| 01 Mar 2024 | 6.20 | 6.23 | 6.18 | 6.21 | 6.21 | 954,600 |
| 29 Feb 2024 | 6.19 | 6.23 | 6.17 | 6.19 | 6.19 | 1,050,600 |
| 28 Feb 2024 | 6.18 | 6.19 | 6.13 | 6.16 | 6.16 | 1,323,600 |
| 27 Feb 2024 | 6.31 | 6.36 | 6.30 | 6.30 | 6.30 | 823,300 |
| 26 Feb 2024 | 6.35 | 6.36 | 6.31 | 6.32 | 6.32 | 955,800 |
| 23 Feb 2024 | 6.35 | 6.38 | 6.33 | 6.35 | 6.35 | 1,119,100 |
| 22 Feb 2024 | 6.29 | 6.34 | 6.27 | 6.32 | 6.32 | 1,547,300 |
| 21 Feb 2024 | 6.26 | 6.26 | 6.15 | 6.17 | 6.17 | 1,552,600 |
| 20 Feb 2024 | 6.34 | 6.41 | 6.30 | 6.32 | 6.32 | 5,343,500 |
| 16 Feb 2024 | 6.40 | 6.45 | 6.32 | 6.43 | 6.43 | 3,672,600 |
| 15 Feb 2024 | 6.14 | 6.21 | 6.14 | 6.18 | 6.18 | 954,000 |
| 14 Feb 2024 | 6.10 | 6.14 | 6.07 | 6.13 | 6.13 | 1,659,500 |
| 13 Feb 2024 | 6.05 | 6.05 | 5.94 | 5.98 | 5.98 | 1,976,000 |
| 12 Feb 2024 | 5.97 | 6.01 | 5.96 | 5.98 | 5.98 | 1,396,300 |
| 09 Feb 2024 | 5.86 | 5.90 | 5.85 | 5.86 | 5.86 | 691,400 |
| 08 Feb 2024 | 5.86 | 5.88 | 5.82 | 5.85 | 5.85 | 682,600 |
| 07 Feb 2024 | 5.90 | 5.92 | 5.86 | 5.90 | 5.90 | 2,037,400 |
| 06 Feb 2024 | 5.96 | 6.01 | 5.93 | 5.94 | 5.94 | 2,715,400 |
| 05 Feb 2024 | 5.77 | 5.78 | 5.73 | 5.77 | 5.77 | 1,919,500 |
| 02 Feb 2024 | 5.77 | 5.78 | 5.72 | 5.77 | 5.77 | 2,632,800 |
| 01 Feb 2024 | 5.66 | 5.70 | 5.63 | 5.70 | 5.70 | 1,714,400 |
| 31 Jan 2024 | 5.69 | 5.74 | 5.66 | 5.66 | 5.66 | 2,248,600 |
| 30 Jan 2024 | 5.70 | 5.71 | 5.61 | 5.65 | 5.65 | 1,939,400 |
| 29 Jan 2024 | 5.75 | 5.75 | 5.68 | 5.73 | 5.73 | 1,495,200 |
| 26 Jan 2024 | 5.73 | 5.74 | 5.71 | 5.72 | 5.72 | 2,427,600 |
| 25 Jan 2024 | 5.67 | 5.73 | 5.66 | 5.73 | 5.73 | 2,163,100 |
| 24 Jan 2024 | 5.80 | 5.80 | 5.74 | 5.75 | 5.75 | 2,166,600 |
| 23 Jan 2024 | 5.62 | 5.70 | 5.62 | 5.68 | 5.68 | 2,710,400 |
| 23 Jan 2024 | 0.012 Dividend | |||||
| 22 Jan 2024 | 5.75 | 5.79 | 5.72 | 5.75 | 5.74 | 2,507,300 |
| 19 Jan 2024 | 5.78 | 5.79 | 5.75 | 5.78 | 5.77 | 3,483,900 |
| 18 Jan 2024 | 5.81 | 5.83 | 5.70 | 5.78 | 5.77 | 3,351,300 |
| 17 Jan 2024 | 5.74 | 5.76 | 5.68 | 5.69 | 5.68 | 4,692,000 |
| 16 Jan 2024 | 5.83 | 5.86 | 5.73 | 5.75 | 5.74 | 5,490,100 |
| 12 Jan 2024 | 5.89 | 6.39 | 5.86 | 6.28 | 6.27 | 15,246,900 |
| 11 Jan 2024 | 5.36 | 5.39 | 5.32 | 5.37 | 5.36 | 2,780,500 |
| 10 Jan 2024 | 5.38 | 5.44 | 5.37 | 5.38 | 5.37 | 3,090,600 |
| 09 Jan 2024 | 5.38 | 5.40 | 5.34 | 5.36 | 5.35 | 2,029,000 |
| 08 Jan 2024 | 5.35 | 5.45 | 5.33 | 5.43 | 5.42 | 2,820,300 |
| 05 Jan 2024 | 5.39 | 5.43 | 5.38 | 5.42 | 5.41 | 2,669,400 |
| 04 Jan 2024 | 5.33 | 5.38 | 5.32 | 5.35 | 5.34 | 1,427,600 |
| 03 Jan 2024 | 5.38 | 5.39 | 5.32 | 5.36 | 5.35 | 4,693,100 |
| 02 Jan 2024 | 5.52 | 5.55 | 5.47 | 5.47 | 5.46 | 3,419,800 |
| 29 Dec 2023 | 5.59 | 5.60 | 5.54 | 5.57 | 5.56 | 1,547,500 |
| 28 Dec 2023 | 5.55 | 5.58 | 5.54 | 5.57 | 5.56 | 1,300,000 |
| 27 Dec 2023 | 5.51 | 5.57 | 5.49 | 5.57 | 5.56 | 1,245,200 |
| 26 Dec 2023 | 5.58 | 5.58 | 5.47 | 5.51 | 5.50 | 1,095,000 |
| 22 Dec 2023 | 5.47 | 5.49 | 5.39 | 5.43 | 5.42 | 3,492,500 |
| 21 Dec 2023 | 5.18 | 5.20 | 5.14 | 5.20 | 5.19 | 1,834,500 |
| 20 Dec 2023 | 5.15 | 5.24 | 5.12 | 5.16 | 5.15 | 1,806,200 |
| 19 Dec 2023 | 5.20 | 5.30 | 5.20 | 5.26 | 5.25 | 1,382,300 |
| 18 Dec 2023 | 5.29 | 5.32 | 5.26 | 5.31 | 5.30 | 1,325,800 |
| 15 Dec 2023 | 5.27 | 5.29 | 5.24 | 5.28 | 5.27 | 2,223,800 |
| 14 Dec 2023 | 5.10 | 5.21 | 5.10 | 5.20 | 5.19 | 1,723,700 |
| 13 Dec 2023 | 4.99 | 5.06 | 4.96 | 5.04 | 5.03 | 1,583,700 |
| 12 Dec 2023 | 4.98 | 5.00 | 4.95 | 4.99 | 4.98 | 1,573,400 |
| 11 Dec 2023 | 4.96 | 4.99 | 4.91 | 4.95 | 4.94 | 1,748,800 |
| 08 Dec 2023 | 5.01 | 5.05 | 5.00 | 5.01 | 5.00 | 2,027,800 |
| 07 Dec 2023 | 4.97 | 4.99 | 4.95 | 4.98 | 4.97 | 1,195,500 |
| 06 Dec 2023 | 4.97 | 4.99 | 4.95 | 4.97 | 4.96 | 1,536,100 |
| 05 Dec 2023 | 4.80 | 4.82 | 4.78 | 4.80 | 4.79 | 811,600 |
| 04 Dec 2023 | 4.83 | 4.85 | 4.82 | 4.82 | 4.81 | 1,772,600 |
| 01 Dec 2023 | 4.82 | 4.89 | 4.81 | 4.88 | 4.87 | 1,033,200 |
| 30 Nov 2023 | 4.86 | 4.88 | 4.83 | 4.85 | 4.84 | 2,001,500 |
| 29 Nov 2023 | 4.81 | 4.84 | 4.78 | 4.79 | 4.78 | 1,365,200 |
| 28 Nov 2023 | 4.68 | 4.73 | 4.68 | 4.73 | 4.72 | 1,344,600 |
| 27 Nov 2023 | 4.70 | 4.72 | 4.68 | 4.69 | 4.68 | 1,182,900 |
| 24 Nov 2023 | 4.71 | 4.71 | 4.67 | 4.70 | 4.69 | 794,200 |
| 22 Nov 2023 | 4.74 | 4.78 | 4.74 | 4.75 | 4.74 | 957,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.