Skip to main content

Guidewire Software Inc (NY: GWRE )

116.71 +1.30 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 75.14 76.13 75.14 76.08 512,934 +1.41(+1.89%)
Jun 29, 2023 75.75 76.89 74.36 74.67 735,700 -0.82(-1.09%)
Jun 28, 2023 74.83 76.27 74.73 75.49 646,331 +0.56(+0.75%)
Jun 27, 2023 73.11 74.95 71.84 74.93 1,206,046 +5.41(+7.78%)
Jun 26, 2023 70.25 71.37 69.34 69.52 939,393 -0.96(-1.36%)
Jun 23, 2023 68.90 70.78 68.51 70.48 1,610,266 +1.48(+2.14%)
Jun 22, 2023 68.58 69.46 68.45 69.00 930,743 -0.03(-0.04%)
Jun 21, 2023 70.18 70.55 68.58 69.03 1,172,473 -1.95(-2.75%)
Jun 20, 2023 71.76 72.46 70.50 70.98 1,125,858 -1.74(-2.39%)
Jun 16, 2023 74.17 74.17 71.54 72.72 3,234,162 -1.03(-1.40%)
Jun 15, 2023 72.00 74.19 71.59 73.75 879,708 +1.19(+1.64%)
Jun 14, 2023 72.53 73.00 71.61 72.56 719,298 -0.08(-0.11%)
Jun 13, 2023 73.41 73.78 72.17 72.64 645,408 -0.29(-0.40%)
Jun 12, 2023 72.58 73.54 71.79 72.93 716,140 +1.29(+1.80%)
Jun 09, 2023 72.79 73.17 71.48 71.64 599,706 -0.93(-1.28%)
Jun 08, 2023 72.38 73.27 71.75 72.57 487,805 +0.15(+0.21%)
Jun 07, 2023 73.14 74.00 71.97 72.42 829,528 -0.77(-1.05%)
Jun 06, 2023 72.22 73.47 71.82 73.19 1,276,758 +1.03(+1.43%)
Jun 05, 2023 70.88 72.52 70.35 72.16 1,518,824 +1.27(+1.79%)
Jun 02, 2023 76.50 78.48 69.81 70.89 4,303,756 -11.95(-14.43%)
Jun 01, 2023 81.83 83.51 80.91 82.84 1,117,920 -0.14(-0.17%)
May 31, 2023 81.68 83.21 81.09 82.98 889,699 +1.38(+1.69%)
May 30, 2023 82.34 82.89 80.99 81.60 433,080 +0.37(+0.46%)
May 26, 2023 80.07 82.05 79.75 81.23 764,815 +1.70(+2.14%)
May 25, 2023 79.85 80.44 79.06 79.53 707,314 +0.36(+0.45%)
May 24, 2023 79.51 79.83 78.46 79.17 487,086 -0.67(-0.84%)
May 23, 2023 81.34 82.48 79.83 79.84 486,124 -1.88(-2.30%)
May 22, 2023 80.17 81.97 79.87 81.72 431,292 +1.36(+1.69%)
May 19, 2023 81.60 81.94 80.00 80.36 396,936 -1.18(-1.45%)
May 18, 2023 80.55 82.00 80.55 81.54 525,303 +1.12(+1.39%)
May 17, 2023 79.38 80.50 78.81 80.42 489,797 +1.35(+1.71%)
May 16, 2023 79.47 79.84 78.96 79.07 327,265 -1.14(-1.42%)
May 15, 2023 78.50 80.41 78.50 80.21 366,427 +1.63(+2.07%)
May 12, 2023 78.54 78.98 77.62 78.58 325,794 -0.27(-0.34%)
May 11, 2023 79.97 80.03 78.85 78.85 288,128 -1.20(-1.50%)
May 10, 2023 79.73 80.82 78.58 80.05 367,935 +1.47(+1.87%)
May 09, 2023 77.02 78.88 77.02 78.58 464,210 +0.88(+1.13%)
May 08, 2023 76.81 77.71 76.11 77.70 435,074 +0.80(+1.04%)
May 05, 2023 76.48 77.32 76.18 76.90 556,506 +0.99(+1.30%)
May 04, 2023 75.55 76.20 74.92 75.91 506,852 +0.59(+0.78%)
May 03, 2023 73.96 76.12 73.44 75.32 765,033 +1.04(+1.40%)
May 02, 2023 75.82 75.82 74.04 74.28 330,263 -1.58(-2.08%)
May 01, 2023 75.99 76.82 75.60 75.86 339,959 -0.33(-0.43%)
Apr 28, 2023 75.50 76.58 75.06 76.19 506,305 +0.23(+0.30%)
Apr 27, 2023 75.40 76.02 74.81 75.96 396,927 +1.16(+1.55%)
Apr 26, 2023 75.45 76.32 74.63 74.80 650,343 +0.08(+0.11%)
Apr 25, 2023 76.14 76.31 74.56 74.72 726,806 -2.04(-2.66%)
Apr 24, 2023 77.87 78.02 76.09 76.76 473,613 -1.14(-1.46%)
Apr 21, 2023 75.69 77.91 75.69 77.90 663,183 +2.16(+2.85%)
Apr 20, 2023 76.56 77.99 75.69 75.74 488,301 -1.68(-2.17%)
Apr 19, 2023 78.03 78.61 77.37 77.42 394,834 -1.32(-1.68%)
Apr 18, 2023 79.17 79.86 78.02 78.74 333,117 +0.38(+0.48%)
Apr 17, 2023 77.93 78.56 77.50 78.36 299,580 +0.41(+0.53%)
Apr 14, 2023 77.51 78.69 77.00 77.95 638,688 -0.39(-0.50%)
Apr 13, 2023 77.58 78.81 76.98 78.34 538,841 +1.06(+1.37%)
Apr 12, 2023 78.32 78.73 77.06 77.28 528,587 -0.13(-0.17%)
Apr 11, 2023 77.73 78.61 76.72 77.41 476,772 -0.79(-1.01%)
Apr 10, 2023 77.58 78.28 77.18 78.20 500,098 -0.30(-0.38%)
Apr 06, 2023 78.05 78.60 77.65 78.50 345,025 -0.20(-0.25%)
Apr 05, 2023 81.14 81.14 78.47 78.70 530,711 -2.60(-3.20%)
Apr 04, 2023 81.15 81.47 80.52 81.30 410,866 +0.47(+0.58%)
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.