Wipro Limited ADR (WIT)

WIT
🏛️ Vereinigte Staaten →
2.62
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 5.59 5.60 5.54 5.57 1.5M
2023-12-28 5.55 5.58 5.54 5.57 1.3M
2023-12-27 5.51 5.57 5.49 5.57 1.2M
2023-12-26 5.58 5.58 5.47 5.51 1.1M
2023-12-22 5.47 5.49 5.39 5.43 3.5M
2023-12-21 5.18 5.20 5.14 5.20 1.8M
2023-12-20 5.15 5.24 5.12 5.16 1.8M
2023-12-19 5.20 5.30 5.20 5.26 1.4M
2023-12-18 5.29 5.32 5.26 5.31 1.3M
2023-12-15 5.27 5.29 5.24 5.28 2.2M
2023-12-14 5.10 5.21 5.10 5.20 1.7M
2023-12-13 4.99 5.06 4.96 5.04 1.6M
2023-12-12 4.98 5.00 4.95 4.99 1.6M
2023-12-11 4.96 4.99 4.91 4.95 1.7M
2023-12-08 5.01 5.05 5.00 5.01 2.0M
2023-12-07 4.97 4.99 4.95 4.98 1.2M
2023-12-06 4.97 4.99 4.95 4.97 1.5M
2023-12-05 4.80 4.82 4.78 4.80 0.8M
2023-12-04 4.83 4.85 4.82 4.82 1.8M
2023-12-01 4.82 4.89 4.81 4.88 1.0M
2023-11-30 4.86 4.88 4.83 4.85 2.0M
2023-11-29 4.81 4.84 4.78 4.79 1.4M
2023-11-28 4.68 4.73 4.68 4.73 1.3M
2023-11-27 4.70 4.72 4.68 4.69 1.2M
2023-11-24 4.71 4.71 4.67 4.70 0.8M
2023-11-22 4.74 4.78 4.74 4.75 1.0M
2023-11-21 4.75 4.76 4.73 4.76 0.9M
2023-11-20 4.73 4.76 4.69 4.75 1.7M
2023-11-17 4.70 4.72 4.69 4.72 1.2M
2023-11-16 4.73 4.75 4.67 4.68 2.5M
2023-11-15 4.63 4.69 4.63 4.68 1.6M
2023-11-14 4.57 4.62 4.54 4.61 1.3M
2023-11-13 4.53 4.55 4.50 4.52 1.2M
2023-11-10 4.50 4.55 4.49 4.55 1.1M
2023-11-09 4.55 4.59 4.49 4.51 2.4M
2023-11-08 4.58 4.58 4.56 4.57 1.0M
2023-11-07 4.58 4.61 4.56 4.58 1.8M
2023-11-06 4.62 4.62 4.57 4.60 1.0M
2023-11-03 4.58 4.66 4.58 4.62 1.2M
2023-11-02 4.58 4.61 4.58 4.60 1.7M
2023-11-01 4.54 4.56 4.51 4.54 2.1M
2023-10-31 4.52 4.59 4.52 4.55 1.5M
2023-10-30 4.54 4.56 4.52 4.54 0.8M
2023-10-27 4.52 4.54 4.51 4.51 1.3M
2023-10-26 4.52 4.55 4.48 4.48 2.3M
2023-10-25 4.52 4.56 4.52 4.54 1.6M
2023-10-24 4.57 4.60 4.53 4.55 3.7M
2023-10-23 4.53 4.60 4.53 4.54 1.8M
2023-10-20 4.62 4.65 4.61 4.61 1.6M
2023-10-19 4.70 4.73 4.66 4.67 1.9M
2023-10-18 4.76 4.84 4.71 4.72 3.1M
2023-10-17 4.93 4.94 4.87 4.88 1.3M
2023-10-16 4.87 4.94 4.86 4.91 1.6M
2023-10-13 4.88 4.91 4.84 4.86 2.0M
2023-10-12 4.96 4.97 4.83 4.86 1.9M
2023-10-11 5.05 5.06 5.00 5.02 2.0M
2023-10-10 4.88 4.93 4.88 4.90 1.0M
2023-10-09 4.87 4.89 4.84 4.88 0.6M
2023-10-06 4.87 4.96 4.87 4.94 0.8M
2023-10-05 4.88 4.89 4.85 4.88 0.6M
2023-10-04 4.82 4.89 4.82 4.88 1.0M
2023-10-03 4.83 4.88 4.81 4.82 0.7M
2023-10-02 4.87 4.88 4.82 4.84 1.1M
2023-09-29 4.91 4.92 4.84 4.84 2.2M
2023-09-28 4.85 4.87 4.79 4.85 2.1M
2023-09-27 4.98 5.00 4.93 4.95 2.3M
2023-09-26 4.94 4.95 4.88 4.88 0.6M
2023-09-25 4.98 4.98 4.95 4.96 1.0M
2023-09-22 5.01 5.03 5.00 5.02 1.0M
2023-09-21 5.13 5.14 5.08 5.08 1.1M
2023-09-20 5.17 5.23 5.17 5.18 1.0M
2023-09-19 5.22 5.23 5.17 5.20 0.9M
2023-09-18 5.21 5.24 5.20 5.22 0.9M
2023-09-15 5.30 5.31 5.22 5.22 3.1M
2023-09-14 5.23 5.30 5.23 5.29 1.0M
2023-09-13 5.22 5.26 5.22 5.24 1.3M
2023-09-12 5.23 5.24 5.19 5.21 2.0M
2023-09-11 5.23 5.27 5.22 5.25 1.2M
2023-09-08 5.14 5.20 5.13 5.19 0.9M
2023-09-07 5.15 5.17 5.14 5.16 1.3M
2023-09-06 5.14 5.16 5.12 5.12 1.3M
2023-09-05 5.18 5.21 5.16 5.18 2.1M
2023-09-01 5.04 5.06 5.01 5.04 1.0M
2023-08-31 4.94 4.98 4.88 4.89 3.4M
2023-08-30 4.95 4.99 4.91 4.94 2.4M
2023-08-29 4.95 5.00 4.95 4.99 0.8M
2023-08-28 4.96 4.99 4.96 4.97 1.0M
2023-08-25 4.94 4.99 4.93 4.98 1.2M
2023-08-24 4.99 5.02 4.95 4.95 1.7M
2023-08-23 5.00 5.09 5.00 5.09 1.4M
2023-08-22 4.96 5.00 4.96 4.99 1.5M
2023-08-21 4.96 4.99 4.95 4.98 0.5M
2023-08-18 4.89 4.95 4.89 4.94 1.5M
2023-08-17 4.98 5.00 4.97 4.98 1.5M
2023-08-16 4.98 5.04 4.98 5.00 2.2M
2023-08-15 4.97 5.00 4.96 4.98 1.1M
2023-08-14 4.96 4.98 4.94 4.98 1.0M
2023-08-11 4.93 4.98 4.93 4.97 1.8M
2023-08-10 5.03 5.05 5.01 5.02 1.3M
2023-08-09 4.98 5.02 4.98 5.00 0.9M
2023-08-08 4.97 4.99 4.93 4.98 1.5M
2023-08-07 4.97 4.97 4.91 4.94 0.8M
2023-08-04 4.92 4.95 4.90 4.90 1.3M
2023-08-03 4.81 4.83 4.79 4.81 0.9M
2023-08-02 4.84 4.85 4.81 4.85 1.4M
2023-08-01 4.91 4.94 4.91 4.93 1.1M
2023-07-31 4.90 4.93 4.89 4.89 1.1M
2023-07-28 4.85 4.87 4.83 4.84 0.9M
2023-07-27 4.89 4.92 4.86 4.87 2.0M
2023-07-26 4.90 4.93 4.89 4.91 1.7M
2023-07-25 4.88 4.92 4.88 4.91 1.0M
2023-07-24 4.92 4.93 4.89 4.90 0.7M
2023-07-21 4.91 4.97 4.91 4.95 2.8M
2023-07-20 4.94 4.97 4.83 4.91 4.8M
2023-07-19 5.09 5.12 5.08 5.11 2.5M
2023-07-18 5.05 5.10 5.04 5.09 1.8M
2023-07-17 5.00 5.08 5.00 5.05 2.2M
2023-07-14 4.87 4.96 4.87 4.92 3.5M
2023-07-13 4.75 4.81 4.74 4.80 3.2M
2023-07-12 4.72 4.76 4.72 4.74 0.8M
2023-07-11 4.69 4.71 4.69 4.70 1.5M
2023-07-10 4.70 4.71 4.67 4.68 2.1M
2023-07-07 4.74 4.78 4.74 4.75 1.7M
2023-07-06 4.77 4.78 4.74 4.76 2.4M
2023-07-05 4.78 4.79 4.75 4.77 1.6M
2023-07-03 4.80 4.80 4.77 4.79 1.3M
2023-06-30 4.75 4.77 4.72 4.72 2.2M
2023-06-29 4.66 4.70 4.66 4.70 1.7M
2023-06-28 4.63 4.67 4.62 4.67 1.2M
2023-06-27 4.63 4.65 4.60 4.65 1.1M
2023-06-26 4.59 4.64 4.59 4.63 1.6M
2023-06-23 4.58 4.59 4.56 4.57 1.1M
2023-06-22 4.57 4.63 4.55 4.63 2.0M
2023-06-21 4.65 4.65 4.57 4.62 1.7M
2023-06-20 4.65 4.71 4.62 4.63 3.1M
2023-06-16 4.61 4.67 4.60 4.67 3.2M
2023-06-15 4.63 4.71 4.62 4.70 3.2M
2023-06-14 4.74 4.77 4.68 4.71 2.9M
2023-06-13 4.74 4.76 4.72 4.73 2.2M
2023-06-12 4.74 4.77 4.72 4.76 2.9M
2023-06-09 4.73 4.78 4.72 4.76 1.2M
2023-06-08 4.82 4.82 4.75 4.76 1.5M
2023-06-07 4.85 4.87 4.83 4.85 1.6M
2023-06-06 4.75 4.83 4.75 4.82 1.0M
2023-06-05 4.87 4.88 4.79 4.82 2.1M
2023-06-02 4.87 4.95 4.87 4.95 3.3M
2023-06-01 4.92 4.95 4.88 4.93 1.5M
2023-05-31 4.83 4.89 4.83 4.88 2.3M
2023-05-30 4.87 4.87 4.81 4.82 1.3M
2023-05-26 4.80 4.87 4.80 4.86 1.4M
2023-05-25 4.72 4.74 4.69 4.73 1.4M
2023-05-24 4.72 4.75 4.71 4.74 2.2M
2023-05-23 4.75 4.76 4.69 4.71 1.6M
2023-05-22 4.77 4.79 4.76 4.78 1.1M
2023-05-19 4.67 4.70 4.65 4.66 1.6M
2023-05-18 4.60 4.65 4.59 4.64 1.2M
2023-05-17 4.61 4.65 4.59 4.65 1.6M
2023-05-16 4.69 4.70 4.65 4.66 1.1M
2023-05-15 4.67 4.71 4.65 4.71 1.5M
2023-05-12 4.63 4.66 4.63 4.64 1.0M
2023-05-11 4.64 4.66 4.62 4.66 1.2M
2023-05-10 4.66 4.67 4.63 4.66 1.7M
2023-05-09 4.61 4.65 4.60 4.65 1.4M
2023-05-08 4.62 4.65 4.62 4.62 0.9M
2023-05-05 4.60 4.63 4.60 4.63 1.6M
2023-05-04 4.66 4.67 4.62 4.64 2.9M
2023-05-03 4.69 4.72 4.65 4.66 2.1M
2023-05-02 4.74 4.75 4.70 4.73 1.9M
2023-05-01 4.68 4.77 4.68 4.74 2.6M
2023-04-28 4.70 4.71 4.64 4.70 2.4M
2023-04-27 4.68 4.69 4.62 4.69 1.8M
2023-04-26 4.49 4.52 4.49 4.51 1.7M
2023-04-25 4.51 4.53 4.47 4.47 1.3M
2023-04-24 4.55 4.59 4.55 4.57 3.2M
2023-04-21 4.45 4.46 4.41 4.41 2.2M
2023-04-20 4.35 4.43 4.35 4.42 2.5M
2023-04-19 4.37 4.40 4.32 4.33 2.1M
2023-04-18 4.44 4.45 4.41 4.43 2.7M
2023-04-17 4.34 4.37 4.32 4.35 3.8M
2023-04-14 4.37 4.39 4.32 4.33 2.5M
2023-04-13 4.41 4.43 4.32 4.36 4.6M
2023-04-12 4.59 4.60 4.49 4.50 2.5M
2023-04-11 4.50 4.57 4.50 4.56 1.2M
2023-04-10 4.54 4.54 4.50 4.53 1.3M
2023-04-06 4.47 4.51 4.46 4.50 1.0M
2023-04-05 4.53 4.53 4.49 4.50 0.8M
2023-04-04 4.52 4.52 4.48 4.50 2.0M
2023-04-03 4.48 4.51 4.48 4.50 1.4M
2023-03-31 4.47 4.50 4.45 4.49 1.4M
2023-03-30 4.43 4.44 4.39 4.40 2.1M
2023-03-29 4.38 4.40 4.37 4.39 0.9M
2023-03-28 4.36 4.38 4.33 4.35 2.9M
2023-03-27 4.42 4.45 4.41 4.43 1.6M
2023-03-24 4.38 4.42 4.38 4.41 1.4M
2023-03-23 4.38 4.45 4.38 4.42 1.9M
2023-03-22 4.41 4.46 4.37 4.38 2.4M
2023-03-21 4.49 4.50 4.44 4.47 1.4M
2023-03-20 4.46 4.53 4.46 4.52 1.8M
2023-03-17 4.58 4.59 4.54 4.57 1.8M
2023-03-16 4.49 4.62 4.49 4.61 1.9M
2023-03-15 4.50 4.54 4.48 4.54 2.1M
2023-03-14 4.62 4.69 4.62 4.66 1.7M
2023-03-13 4.64 4.71 4.62 4.67 2.3M
2023-03-10 4.76 4.77 4.68 4.69 1.4M
2023-03-09 4.75 4.80 4.72 4.73 1.5M
2023-03-08 4.80 4.82 4.77 4.82 1.2M
2023-03-07 4.86 4.87 4.77 4.78 1.4M
2023-03-06 4.82 4.88 4.82 4.86 1.1M
2023-03-03 4.76 4.81 4.74 4.81 0.9M
2023-03-02 4.65 4.74 4.65 4.74 2.0M
2023-03-01 4.73 4.73 4.66 4.68 1.5M
2023-02-28 4.63 4.71 4.63 4.67 2.4M
2023-02-27 4.69 4.71 4.65 4.67 2.0M
2023-02-24 4.71 4.73 4.69 4.70 1.4M
2023-02-23 4.74 4.78 4.73 4.77 1.2M
2023-02-22 4.73 4.78 4.73 4.75 2.3M
2023-02-21 4.79 4.82 4.77 4.79 2.3M
2023-02-17 4.88 4.91 4.81 4.85 2.4M
2023-02-16 4.93 4.96 4.90 4.92 1.7M
2023-02-15 4.90 4.94 4.86 4.94 1.4M
2023-02-14 4.89 4.91 4.84 4.88 1.5M
2023-02-13 4.84 4.89 4.84 4.88 1.6M
2023-02-10 4.88 4.91 4.85 4.90 1.4M
2023-02-09 4.95 4.97 4.88 4.89 1.0M
2023-02-08 4.93 4.95 4.90 4.90 1.4M
2023-02-07 4.83 4.87 4.79 4.86 1.7M
2023-02-06 4.91 4.92 4.85 4.86 1.9M
2023-02-03 4.98 5.02 4.96 4.99 2.2M
2023-02-02 5.00 5.09 4.98 5.09 3.5M
2023-02-01 4.91 4.94 4.83 4.92 2.9M
2023-01-31 4.89 4.91 4.86 4.89 3.1M
2023-01-30 4.94 4.96 4.91 4.93 3.8M
2023-01-27 4.89 4.92 4.87 4.90 1.8M
2023-01-26 4.93 4.95 4.87 4.95 4.0M
2023-01-25 4.90 4.92 4.85 4.92 3.3M
2023-01-24 4.99 4.99 4.92 4.98 4.1M
2023-01-23 5.00 5.01 4.97 4.99 3.4M
2023-01-20 5.03 5.03 4.98 5.00 4.4M
2023-01-19 4.97 5.03 4.95 5.02 3.5M
2023-01-18 4.97 5.02 4.95 4.97 5.4M
2023-01-17 4.79 4.90 4.79 4.89 5.7M
2023-01-13 4.80 4.83 4.75 4.79 2.0M
2023-01-12 4.81 4.87 4.79 4.84 2.4M
2023-01-11 4.77 4.82 4.76 4.79 2.8M
2023-01-10 4.75 4.78 4.72 4.73 2.4M
2023-01-09 4.73 4.79 4.73 4.74 2.2M
2023-01-06 4.57 4.67 4.55 4.66 3.0M
2023-01-05 4.62 4.64 4.58 4.60 2.0M
2023-01-04 4.66 4.71 4.65 4.69 2.3M
2023-01-03 4.69 4.75 4.67 4.71 3.3M