Skip to main content

Guidewire Software Inc (NY: GWRE )

115.41 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 116.89 117.25 115.05 115.41 691,416 -0.41(-0.35%)
Mar 26, 2024 114.77 115.84 114.25 115.82 668,268 +1.92(+1.69%)
Mar 25, 2024 113.00 114.08 112.85 113.90 927,407 +0.36(+0.32%)
Mar 22, 2024 113.14 113.88 112.48 113.54 340,192 +0.05(+0.04%)
Mar 21, 2024 114.00 115.86 113.48 113.49 496,954 +0.14(+0.12%)
Mar 20, 2024 112.51 114.30 112.14 113.35 502,451 +0.68(+0.60%)
Mar 19, 2024 112.00 112.86 110.80 112.67 944,635 -0.87(-0.77%)
Mar 18, 2024 113.19 114.00 112.92 113.54 544,988 +0.88(+0.78%)
Mar 15, 2024 113.03 114.11 112.27 112.66 598,844 -1.82(-1.59%)
Mar 14, 2024 114.40 115.03 113.26 114.48 525,803 -0.35(-0.30%)
Mar 13, 2024 114.53 116.19 114.04 114.83 926,649 +0.27(+0.24%)
Mar 12, 2024 115.01 115.75 114.48 114.56 698,853 -0.45(-0.39%)
Mar 11, 2024 116.95 117.44 114.98 115.01 604,962 -2.64(-2.24%)
Mar 08, 2024 118.00 122.35 117.54 117.65 1,560,996 +0.72(+0.62%)
Mar 07, 2024 116.75 117.10 115.08 116.93 1,002,481 +1.67(+1.45%)
Mar 06, 2024 115.70 116.69 114.94 115.26 762,268 +0.96(+0.84%)
Mar 05, 2024 117.33 117.33 113.66 114.30 605,607 -4.48(-3.77%)
Mar 04, 2024 116.73 120.28 116.18 118.78 784,609 +2.05(+1.76%)
Mar 01, 2024 118.55 119.12 116.73 116.73 2,192,989 -2.61(-2.19%)
Feb 29, 2024 120.90 121.74 119.06 119.34 1,381,273 -1.38(-1.14%)
Feb 28, 2024 121.00 121.08 119.28 120.72 700,911 +0.06(+0.05%)
Feb 27, 2024 121.17 121.46 120.31 120.66 457,479 -0.44(-0.36%)
Feb 26, 2024 120.35 121.68 120.33 121.10 532,973 +0.82(+0.68%)
Feb 23, 2024 119.06 120.72 118.92 120.28 365,437 +1.93(+1.63%)
Feb 22, 2024 119.21 119.21 117.28 118.35 458,475 +2.25(+1.94%)
Feb 21, 2024 115.80 116.39 114.86 116.10 507,252 -1.80(-1.53%)
Feb 20, 2024 118.15 118.53 116.54 117.90 377,195 -1.25(-1.05%)
Feb 16, 2024 120.16 120.29 118.60 119.15 399,383 -1.52(-1.26%)
Feb 15, 2024 119.13 120.71 118.75 120.67 400,279 +2.12(+1.79%)
Feb 14, 2024 117.73 118.61 116.70 118.55 397,645 +2.48(+2.14%)
Feb 13, 2024 113.86 116.96 113.34 116.07 502,800 -1.71(-1.45%)
Feb 12, 2024 117.29 118.28 116.46 117.78 517,042 +0.22(+0.19%)
Feb 09, 2024 117.51 118.74 117.09 117.56 316,455 +0.89(+0.76%)
Feb 08, 2024 115.67 116.94 115.25 116.67 355,954 +1.27(+1.10%)
Feb 07, 2024 114.33 116.05 113.88 115.40 488,874 +1.47(+1.29%)
Feb 06, 2024 112.84 114.28 112.36 113.93 713,640 +1.75(+1.56%)
Feb 05, 2024 112.60 112.89 110.87 112.18 293,431 -1.13(-1.00%)
Feb 02, 2024 113.00 114.92 112.97 113.31 472,210 -0.27(-0.24%)
Feb 01, 2024 112.26 113.94 112.15 113.58 513,451 +1.90(+1.70%)
Jan 31, 2024 113.56 113.94 111.63 111.68 394,096 -2.94(-2.56%)
Jan 30, 2024 114.25 114.73 113.52 114.62 731,574 +0.43(+0.38%)
Jan 29, 2024 111.64 114.33 111.64 114.19 400,752 +3.09(+2.78%)
Jan 26, 2024 112.34 112.82 110.97 111.10 366,288 -1.47(-1.31%)
Jan 25, 2024 113.36 113.46 112.02 112.57 651,166 +0.43(+0.38%)
Jan 24, 2024 114.85 114.85 112.05 112.14 520,302 -1.65(-1.45%)
Jan 23, 2024 115.90 115.90 113.36 113.79 423,218 -1.69(-1.46%)
Jan 22, 2024 116.89 117.25 115.35 115.48 671,572 +0.23(+0.20%)
Jan 19, 2024 113.17 115.26 112.19 115.25 667,343 +3.20(+2.86%)
Jan 18, 2024 111.93 112.48 110.72 112.05 951,068 +1.43(+1.29%)
Jan 17, 2024 110.91 111.17 108.42 110.62 540,299 -0.80(-0.72%)
Jan 16, 2024 112.10 112.38 110.58 111.42 651,446 -1.40(-1.24%)
Jan 12, 2024 111.19 112.82 110.89 112.82 931,373 +1.61(+1.45%)
Jan 11, 2024 110.77 111.23 109.48 111.21 673,545 +1.16(+1.05%)
Jan 10, 2024 107.16 110.06 106.73 110.05 627,069 +3.27(+3.06%)
Jan 09, 2024 106.27 107.20 105.31 106.78 384,193 -0.08(-0.07%)
Jan 08, 2024 106.21 107.52 105.78 106.86 988,648 +1.77(+1.68%)
Jan 05, 2024 103.96 105.69 102.66 105.09 579,275 +0.20(+0.19%)
Jan 04, 2024 104.39 105.41 104.16 104.89 939,935 -0.13(-0.12%)
Jan 03, 2024 105.35 106.13 104.38 105.02 1,716,342 -1.73(-1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.