Skip to main content

Guidewire Software Inc (NY: GWRE )

116.96 +1.55 (+1.34%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 95.69 96.97 94.61 94.62 561,172 -0.80(-0.84%)
Mar 30, 2022 95.76 96.28 94.81 95.42 361,836 -1.49(-1.54%)
Mar 29, 2022 94.44 97.32 94.13 96.91 482,326 +3.87(+4.16%)
Mar 28, 2022 91.94 93.06 90.76 93.04 456,898 +1.19(+1.30%)
Mar 25, 2022 94.98 94.98 91.30 91.85 456,781 -2.39(-2.54%)
Mar 24, 2022 93.56 94.65 92.84 94.24 525,607 +1.18(+1.27%)
Mar 23, 2022 93.92 95.99 92.90 93.06 700,603 -1.92(-2.02%)
Mar 22, 2022 93.69 96.36 93.69 94.98 643,951 +1.11(+1.18%)
Mar 21, 2022 91.58 95.44 90.75 93.87 841,810 +0.20(+0.21%)
Mar 18, 2022 91.00 93.77 90.22 93.67 922,774 +3.59(+3.99%)
Mar 17, 2022 86.89 90.13 86.64 90.08 672,596 +2.64(+3.02%)
Mar 16, 2022 85.72 88.23 84.25 87.44 437,299 +2.49(+2.93%)
Mar 15, 2022 84.83 86.05 83.66 84.95 458,546 +0.54(+0.64%)
Mar 14, 2022 86.56 87.25 84.05 84.41 455,219 -2.16(-2.50%)
Mar 11, 2022 90.56 90.86 86.53 86.57 384,989 -3.08(-3.44%)
Mar 10, 2022 88.80 90.40 87.40 89.65 632,647 -0.75(-0.83%)
Mar 09, 2022 87.16 91.55 87.16 90.40 854,339 +3.66(+4.22%)
Mar 08, 2022 87.33 89.94 86.33 86.74 974,367 -1.92(-2.17%)
Mar 07, 2022 89.16 90.59 88.18 88.66 806,888 +0.02(+0.02%)
Mar 04, 2022 88.80 90.61 87.24 88.64 713,549 -0.01(-0.01%)
Mar 03, 2022 90.08 90.08 88.12 88.65 722,328 -0.78(-0.87%)
Mar 02, 2022 88.80 89.77 86.62 89.43 562,840 +1.26(+1.43%)
Mar 01, 2022 88.17 90.04 87.69 88.17 607,287 +0.02(+0.02%)
Feb 28, 2022 86.98 89.02 86.98 88.15 674,878 +0.19(+0.22%)
Feb 25, 2022 88.15 88.18 86.70 87.96 702,749 -0.10(-0.11%)
Feb 24, 2022 81.48 88.28 81.38 88.06 890,366 +3.86(+4.58%)
Feb 23, 2022 87.90 87.91 84.11 84.20 872,908 -2.55(-2.94%)
Feb 22, 2022 87.11 89.69 86.55 86.75 1,354,644 -1.06(-1.21%)
Feb 18, 2022 87.81 0 -2.70(-2.98%)
Feb 17, 2022 94.58 94.58 90.39 90.51 547,466 -4.94(-5.18%)
Feb 16, 2022 96.11 96.11 94.51 95.45 434,465 -1.05(-1.09%)
Feb 15, 2022 95.98 97.11 95.15 96.50 914,937 +2.03(+2.15%)
Feb 14, 2022 95.31 96.95 93.70 94.47 675,613 -0.55(-0.58%)
Feb 11, 2022 96.37 98.62 94.58 95.02 455,045 -1.15(-1.20%)
Feb 10, 2022 96.26 98.49 95.36 96.17 698,844 -1.91(-1.95%)
Feb 09, 2022 98.13 98.71 96.96 98.08 1,084,521 +1.55(+1.61%)
Feb 08, 2022 96.00 97.22 95.66 96.53 600,775 +0.08(+0.08%)
Feb 07, 2022 96.96 98.69 96.12 96.45 543,347 -0.50(-0.52%)
Feb 04, 2022 96.23 98.02 95.48 96.95 550,311 +0.55(+0.57%)
Feb 03, 2022 98.21 96.36 96.40 376,032 -4.02(-4.00%)
Feb 02, 2022 103.03 103.11 99.94 100.42 585,958 -2.18(-2.12%)
Feb 01, 2022 101.23 102.92 99.00 102.60 527,649 +1.76(+1.75%)
Jan 31, 2022 97.22 101.13 100.84 775,911 +4.08(+4.22%)
Jan 28, 2022 94.61 96.93 92.70 96.76 491,462 +2.81(+2.99%)
Jan 27, 2022 96.48 97.41 93.62 93.95 637,649 -1.48(-1.55%)
Jan 26, 2022 98.89 100.25 95.14 95.43 450,621 -1.32(-1.36%)
Jan 25, 2022 98.25 99.85 96.04 96.75 702,046 -2.92(-2.93%)
Jan 24, 2022 96.16 99.89 94.79 99.67 939,848 +0.85(+0.86%)
Jan 21, 2022 101.03 102.01 98.66 98.82 448,384 -2.40(-2.37%)
Jan 20, 2022 102.85 104.48 100.95 101.22 426,984 -0.44(-0.43%)
Jan 19, 2022 102.10 104.14 101.34 101.66 403,680 +0.00(+0.00%)
Jan 18, 2022 102.13 103.38 100.91 101.66 478,167 -2.00(-1.93%)
Jan 14, 2022 103.66 0 -0.04(-0.04%)
Jan 13, 2022 105.84 107.34 103.59 103.70 456,344 -2.46(-2.32%)
Jan 12, 2022 108.97 109.38 105.00 106.16 630,295 -2.14(-1.98%)
Jan 11, 2022 106.48 110.08 106.48 108.30 616,681 +1.38(+1.29%)
Jan 10, 2022 105.12 107.04 102.85 106.92 484,723 +0.53(+0.50%)
Jan 07, 2022 107.31 108.42 105.59 106.39 369,375 -0.85(-0.79%)
Jan 06, 2022 106.64 109.17 105.63 107.24 502,266 +0.03(+0.03%)
Jan 05, 2022 111.77 112.90 107.12 107.21 470,486 -5.71(-5.06%)
Jan 04, 2022 113.50 114.00 111.11 112.92 350,712 -0.37(-0.33%)
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.