Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guidewire Software Inc (NY: GWRE )

110.40 -2.43 (-2.15%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 100.00 100.22 98.70 99.94 982,829 +0.42(+0.42%)
Nov 29, 2023 99.68 101.37 98.97 99.52 660,345 +2.19(+2.25%)
Nov 28, 2023 97.18 97.90 96.76 97.33 409,052 -0.30(-0.31%)
Nov 27, 2023 96.76 98.29 96.76 97.63 504,217 +0.35(+0.36%)
Nov 24, 2023 96.85 97.32 96.54 97.28 163,274 +0.16(+0.16%)
Nov 22, 2023 98.49 98.66 97.07 97.12 236,615 -0.67(-0.69%)
Nov 21, 2023 97.75 98.67 96.95 97.79 318,879 -0.39(-0.40%)
Nov 20, 2023 97.15 98.44 97.15 98.18 374,412 +1.35(+1.39%)
Nov 17, 2023 96.39 96.89 96.02 96.83 307,732 +0.38(+0.39%)
Nov 16, 2023 96.91 96.97 94.97 96.45 460,762 -0.97(-1.00%)
Nov 15, 2023 97.20 98.78 97.20 97.42 1,049,868 +0.78(+0.81%)
Nov 14, 2023 94.55 96.91 94.52 96.64 803,794 +5.01(+5.47%)
Nov 13, 2023 90.77 92.57 90.50 91.63 467,532 +0.54(+0.59%)
Nov 10, 2023 89.74 91.31 89.42 91.09 652,993 +1.49(+1.66%)
Nov 09, 2023 92.36 92.36 89.36 89.60 465,952 -2.66(-2.88%)
Nov 08, 2023 92.67 93.22 91.70 92.26 448,853 -0.12(-0.13%)
Nov 07, 2023 91.52 95.09 90.86 92.38 977,816 +2.08(+2.30%)
Nov 06, 2023 92.27 92.27 89.08 90.30 350,093 -1.15(-1.26%)
Nov 03, 2023 90.65 91.98 90.03 91.45 578,517 +1.53(+1.70%)
Nov 02, 2023 91.20 91.89 89.35 89.92 456,416 +0.61(+0.68%)
Nov 01, 2023 90.12 90.19 87.88 89.31 493,341 -0.82(-0.91%)
Oct 31, 2023 87.08 90.27 86.49 90.13 683,108 +3.37(+3.88%)
Oct 30, 2023 86.87 87.26 85.86 86.76 416,323 +0.77(+0.90%)
Oct 27, 2023 86.35 86.79 85.47 85.99 345,696 -0.14(-0.16%)
Oct 26, 2023 86.29 87.15 85.15 86.13 354,780 -0.10(-0.12%)
Oct 25, 2023 88.79 89.13 86.11 86.23 361,037 -3.20(-3.58%)
Oct 24, 2023 88.12 89.88 88.09 89.43 352,539 +2.14(+2.45%)
Oct 23, 2023 86.73 88.37 86.00 87.29 329,124 -0.22(-0.25%)
Oct 20, 2023 89.25 89.34 86.34 87.51 358,710 -1.56(-1.75%)
Oct 19, 2023 90.96 91.32 88.40 89.07 437,771 -1.17(-1.30%)
Oct 18, 2023 91.34 92.19 90.17 90.24 777,302 -1.47(-1.60%)
Oct 17, 2023 89.87 92.12 89.46 91.71 476,338 +1.08(+1.19%)
Oct 16, 2023 89.58 91.37 89.12 90.63 330,518 +1.35(+1.51%)
Oct 13, 2023 90.32 90.35 88.62 89.28 327,790 -1.05(-1.16%)
Oct 12, 2023 92.39 92.39 90.03 90.33 341,910 -1.91(-2.07%)
Oct 11, 2023 91.61 92.91 90.96 92.24 395,022 +0.68(+0.74%)
Oct 10, 2023 91.26 92.68 91.26 91.56 414,192 +0.08(+0.09%)
Oct 09, 2023 90.17 91.91 89.74 91.48 391,908 +0.02(+0.02%)
Oct 06, 2023 88.22 92.60 88.20 91.46 515,698 +2.57(+2.89%)
Oct 05, 2023 88.76 89.04 87.49 88.89 651,150 -0.32(-0.36%)
Oct 04, 2023 88.06 89.33 87.83 89.21 444,778 +1.89(+2.16%)
Oct 03, 2023 89.32 90.16 86.68 87.32 544,677 -2.78(-3.09%)
Oct 02, 2023 89.79 91.36 89.66 90.10 479,577 +0.10(+0.11%)
Sep 29, 2023 92.00 92.94 89.93 90.00 819,376 -0.63(-0.70%)
Sep 28, 2023 88.40 91.06 87.98 90.63 881,889 +1.74(+1.96%)
Sep 27, 2023 86.68 89.31 86.68 88.89 1,237,073 +2.80(+3.25%)
Sep 26, 2023 87.02 87.55 86.02 86.09 655,617 -1.51(-1.72%)
Sep 25, 2023 86.99 87.98 87.49 87.60 537,192 +0.18(+0.21%)
Sep 22, 2023 89.14 89.14 87.27 87.42 727,983 -0.79(-0.90%)
Sep 21, 2023 89.86 90.85 88.14 88.21 633,790 -3.04(-3.33%)
Sep 20, 2023 92.00 92.80 91.09 91.25 1,088,687 -1.20(-1.30%)
Sep 19, 2023 92.82 92.82 90.86 92.45 829,469 -0.72(-0.77%)
Sep 18, 2023 91.40 93.50 91.40 93.17 868,036 +1.63(+1.78%)
Sep 15, 2023 90.76 92.05 90.41 91.54 1,127,133 +0.52(+0.57%)
Sep 14, 2023 91.96 92.41 90.64 91.02 597,333 -0.97(-1.05%)
Sep 13, 2023 92.28 92.48 91.26 91.99 941,087 -0.56(-0.61%)
Sep 12, 2023 92.14 93.18 91.64 92.55 1,043,557 -0.36(-0.39%)
Sep 11, 2023 93.89 94.80 92.34 92.91 1,515,345 -1.24(-1.32%)
Sep 08, 2023 90.00 95.88 89.70 94.15 2,310,811 +9.31(+10.97%)
Sep 07, 2023 84.81 85.39 83.91 84.84 1,326,048 -0.84(-0.98%)
Sep 06, 2023 85.49 86.28 84.96 85.68 445,944 -0.39(-0.45%)
Sep 05, 2023 86.07 86.78 85.70 86.07 490,237 -0.46(-0.53%)
Sep 01, 2023 86.64 87.07 85.98 86.53 461,394 +0.10(+0.12%)
Aug 31, 2023 84.38 86.98 84.38 86.43 873,243 +2.63(+3.14%)
Aug 30, 2023 81.92 84.00 81.52 83.80 480,849 +1.80(+2.20%)
Aug 29, 2023 80.24 82.00 79.96 82.00 634,975 +1.48(+1.84%)
Aug 28, 2023 81.22 81.40 80.22 80.52 983,156 -0.23(-0.28%)
Aug 25, 2023 80.28 81.47 80.23 80.75 528,227 +0.31(+0.39%)
Aug 24, 2023 81.40 81.64 80.00 80.44 576,070 -0.15(-0.19%)
Aug 23, 2023 79.89 80.88 79.71 80.59 560,188 +1.08(+1.36%)
Aug 22, 2023 80.23 80.55 79.33 79.51 489,643 -0.16(-0.20%)
Aug 21, 2023 79.29 80.17 79.00 79.67 485,542 +0.54(+0.68%)
Aug 18, 2023 78.05 79.42 78.05 79.13 691,110 +0.15(+0.19%)
Aug 17, 2023 82.06 82.06 78.93 78.98 527,604 -3.01(-3.67%)
Aug 16, 2023 82.06 82.69 81.57 81.99 674,249 -0.21(-0.26%)
Aug 15, 2023 82.84 83.21 82.02 82.20 386,754 -1.02(-1.23%)
Aug 14, 2023 82.40 83.70 82.25 83.22 633,093 +0.62(+0.75%)
Aug 11, 2023 82.12 83.20 81.22 82.60 474,426 +0.01(+0.01%)
Aug 10, 2023 82.70 83.56 82.15 82.59 315,985 +0.69(+0.84%)
Aug 09, 2023 81.86 82.38 80.35 81.90 388,234 +0.18(+0.22%)
Aug 08, 2023 83.97 84.13 80.69 81.72 568,897 -3.20(-3.77%)
Aug 07, 2023 84.31 85.80 83.82 84.92 738,038 +0.36(+0.43%)
Aug 04, 2023 84.15 84.81 82.40 84.56 537,345 +1.03(+1.23%)
Aug 03, 2023 83.15 83.82 82.76 83.53 334,685 -0.03(-0.04%)
Aug 02, 2023 85.44 85.44 82.64 83.56 579,521 -2.92(-3.38%)
Aug 01, 2023 84.28 86.79 84.10 86.48 580,457 +1.66(+1.96%)
Jul 31, 2023 82.78 85.63 82.75 84.82 829,795 +2.45(+2.97%)
Jul 28, 2023 81.00 82.55 80.94 82.37 390,368 +1.90(+2.36%)
Jul 27, 2023 80.91 81.66 79.78 80.47 707,215 +0.82(+1.03%)
Jul 26, 2023 79.52 80.27 78.98 79.65 326,203 -0.24(-0.30%)
Jul 25, 2023 78.85 80.29 78.52 79.89 432,860 +1.35(+1.72%)
Jul 24, 2023 78.79 78.89 77.50 78.54 293,672 +0.07(+0.09%)
Jul 21, 2023 78.64 79.15 78.02 78.47 368,745 +0.37(+0.47%)
Jul 20, 2023 78.81 79.66 78.02 78.10 332,498 -1.73(-2.17%)
Jul 19, 2023 80.04 81.08 79.35 79.83 495,857 +0.46(+0.58%)
Jul 18, 2023 79.29 79.72 78.79 79.37 297,476 -0.14(-0.18%)
Jul 17, 2023 78.87 80.03 78.59 79.51 331,386 +0.64(+0.81%)
Jul 14, 2023 80.79 80.79 78.66 78.87 268,643 -1.74(-2.16%)
Jul 13, 2023 79.23 80.71 79.09 80.61 599,018 +1.92(+2.44%)
Jul 12, 2023 77.96 78.71 77.06 78.69 442,102 +1.77(+2.30%)
Jul 11, 2023 76.57 77.33 76.18 76.92 340,902 +0.58(+0.76%)
Jul 10, 2023 76.06 77.22 75.84 76.34 333,216 +0.13(+0.17%)
Jul 07, 2023 75.25 76.66 75.25 76.21 476,622 +0.81(+1.07%)
Jul 06, 2023 74.67 75.47 74.03 75.40 443,033 -0.37(-0.49%)
Jul 05, 2023 74.69 75.92 74.34 75.77 522,929 +0.59(+0.78%)
Jul 03, 2023 75.57 76.00 74.93 75.18 256,896 -0.90(-1.18%)
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 -3.95(-5.08%)
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%)
Apr 03, 2023 81.36 81.59 80.20 80.83 477,823 -1.22(-1.49%)
Mar 31, 2023 79.76 82.25 79.29 82.05 692,065 +2.53(+3.18%)
Mar 30, 2023 78.35 79.66 77.76 79.52 805,086 +1.94(+2.50%)
Mar 29, 2023 76.98 77.72 76.88 77.58 373,023 +1.14(+1.49%)
Mar 28, 2023 76.30 76.73 75.81 76.44 380,125 -0.04(-0.05%)
Mar 27, 2023 77.36 77.75 75.88 76.48 619,696 -0.62(-0.80%)
Mar 24, 2023 77.87 77.87 75.72 77.10 654,701 -0.75(-0.96%)
Mar 23, 2023 76.31 78.14 76.20 77.85 760,129 +2.21(+2.92%)
Mar 22, 2023 77.02 78.08 75.53 75.64 750,567 -1.51(-1.96%)
Mar 21, 2023 75.83 77.46 75.52 77.15 771,902 +1.32(+1.74%)
Mar 20, 2023 76.88 77.19 75.39 75.83 667,581 -1.37(-1.77%)
Mar 17, 2023 78.03 78.86 76.22 77.20 3,984,519 -1.41(-1.79%)
Mar 16, 2023 76.85 78.81 76.23 78.61 1,145,885 +1.83(+2.38%)
Mar 15, 2023 74.07 77.03 73.71 76.78 1,298,597 +1.93(+2.58%)
Mar 14, 2023 73.47 74.95 73.21 74.85 969,801 +2.49(+3.44%)
Mar 13, 2023 70.59 73.53 69.27 72.36 1,020,813 +0.86(+1.20%)
Mar 10, 2023 72.67 73.25 70.73 71.50 876,403 -1.57(-2.15%)
Mar 09, 2023 76.25 76.70 72.92 73.07 1,669,903 -3.32(-4.35%)
Mar 08, 2023 75.27 76.70 75.21 76.39 1,073,447 +1.24(+1.65%)
Mar 07, 2023 75.62 76.10 73.44 75.15 2,009,914 +3.63(+5.08%)
Mar 06, 2023 73.15 73.72 71.37 71.52 966,088 -1.66(-2.27%)
Mar 03, 2023 72.17 73.39 72.17 73.18 935,176 +1.60(+2.24%)
Mar 02, 2023 69.45 71.70 69.28 71.58 879,809 +2.05(+2.95%)
Mar 01, 2023 70.36 70.52 69.53 69.53 582,050 -0.68(-0.97%)
Feb 28, 2023 69.85 70.51 69.81 70.21 639,170 +0.27(+0.39%)
Feb 27, 2023 70.66 71.14 69.65 69.94 561,346 +0.13(+0.19%)
Feb 24, 2023 69.77 70.14 69.30 69.81 401,042 -1.47(-2.06%)
Feb 23, 2023 72.55 72.55 70.47 71.28 390,000 -0.24(-0.34%)
Feb 22, 2023 71.89 72.61 71.22 71.52 500,282 +0.06(+0.08%)
Feb 21, 2023 71.83 72.35 70.95 71.46 397,056 -1.48(-2.03%)
Feb 17, 2023 73.57 73.65 71.56 72.94 496,080 -1.00(-1.35%)
Feb 16, 2023 74.08 74.96 73.72 73.94 337,489 -1.75(-2.31%)
Feb 15, 2023 75.00 76.36 74.24 75.69 522,384 +0.45(+0.60%)
Feb 14, 2023 73.94 76.14 73.64 75.24 433,112 +0.80(+1.07%)
Feb 13, 2023 74.17 74.77 73.72 74.44 642,562 +0.59(+0.80%)
Feb 10, 2023 73.96 74.94 73.55 73.85 538,003 -1.03(-1.38%)
Feb 09, 2023 76.33 76.96 74.83 74.88 554,057 -0.53(-0.70%)
Feb 08, 2023 76.22 77.02 75.09 75.41 455,537 -0.86(-1.13%)
Feb 07, 2023 73.65 76.35 73.44 76.27 509,642 +2.39(+3.23%)
Feb 06, 2023 74.96 75.53 73.47 73.88 618,976 -1.92(-2.53%)
Feb 03, 2023 76.75 77.64 75.27 75.80 702,620 -2.79(-3.55%)
Feb 02, 2023 76.77 78.66 75.92 78.59 1,042,775 +3.12(+4.13%)
Feb 01, 2023 73.40 75.57 72.39 75.47 707,764 +2.23(+3.04%)
Jan 31, 2023 71.90 73.26 71.64 73.24 566,609 +1.60(+2.23%)
Jan 30, 2023 72.43 72.85 71.55 71.64 752,200 -1.58(-2.16%)
Jan 27, 2023 72.14 74.10 72.14 73.22 570,742 +0.52(+0.72%)
Jan 26, 2023 72.78 73.76 71.70 72.70 848,101 +0.98(+1.37%)
Jan 25, 2023 70.31 71.95 69.61 71.72 436,410 +0.32(+0.45%)
Jan 24, 2023 71.45 72.89 71.37 71.40 586,410 -1.05(-1.45%)
Jan 23, 2023 71.04 72.55 69.99 72.45 789,473 +2.47(+3.53%)
Jan 20, 2023 68.67 70.03 68.09 69.98 564,218 +1.77(+2.59%)
Jan 19, 2023 67.92 68.99 67.81 68.21 555,505 -0.38(-0.55%)
Jan 18, 2023 69.99 71.14 68.59 68.59 769,455 -0.92(-1.32%)
Jan 17, 2023 68.21 69.63 68.00 69.51 1,047,716 +0.88(+1.28%)
Jan 13, 2023 67.48 68.80 67.48 68.63 506,254 +0.27(+0.39%)
Jan 12, 2023 67.55 68.63 66.63 68.36 1,163,434 +1.12(+1.67%)
Jan 11, 2023 66.72 67.88 66.41 67.24 940,141 +0.85(+1.28%)
Jan 10, 2023 66.23 66.99 65.79 66.39 729,440 -0.01(-0.02%)
Jan 09, 2023 64.49 68.27 64.24 66.40 1,611,693 +3.22(+5.10%)
Jan 06, 2023 61.07 63.83 60.34 63.18 926,424 +2.47(+4.07%)
Jan 05, 2023 62.55 62.55 60.66 60.71 618,864 -2.73(-4.30%)
Jan 04, 2023 63.64 64.42 62.11 63.44 649,741 +0.54(+0.86%)
Jan 03, 2023 63.55 64.61 61.85 62.90 749,897 +0.34(+0.54%)
Dec 30, 2022 61.47 62.58 61.24 62.56 877,827 +0.19(+0.30%)
Dec 29, 2022 59.92 62.62 59.80 62.37 722,143 +2.85(+4.79%)
Dec 28, 2022 60.00 60.79 59.39 59.52 546,136 -0.76(-1.26%)
Dec 27, 2022 60.21 60.61 59.28 60.28 933,376 -0.19(-0.31%)
Dec 23, 2022 61.27 61.38 59.97 60.47 560,552 -1.24(-2.01%)
Dec 22, 2022 60.11 61.75 59.77 61.71 785,120 +0.53(+0.87%)
Dec 21, 2022 60.56 62.55 60.03 61.18 702,557 +0.73(+1.21%)
Dec 20, 2022 60.00 60.80 59.60 60.45 890,467 -0.10(-0.17%)
Dec 19, 2022 63.33 63.33 60.33 60.55 1,204,474 -2.94(-4.63%)
Dec 16, 2022 62.76 63.71 62.33 63.49 4,506,192 +0.36(+0.57%)
Dec 15, 2022 64.43 65.30 62.20 63.13 1,574,651 -2.63(-4.00%)
Dec 14, 2022 64.68 66.97 64.31 65.76 1,337,839 +0.99(+1.53%)
Dec 13, 2022 66.22 66.97 63.67 64.77 1,171,804 +0.98(+1.54%)
Dec 12, 2022 63.49 64.22 62.49 63.79 2,561,960 +0.83(+1.32%)
Dec 09, 2022 62.31 63.35 62.18 62.96 1,231,317 +0.27(+0.43%)
Dec 08, 2022 60.37 63.55 60.37 62.69 2,018,741 +2.32(+3.84%)
Dec 07, 2022 56.15 60.66 56.15 60.37 2,014,945 +3.85(+6.81%)
Dec 06, 2022 57.83 57.96 56.21 56.52 1,307,699 -1.23(-2.13%)
Dec 05, 2022 60.13 60.40 57.27 57.75 1,039,261 -2.99(-4.92%)
Dec 02, 2022 59.94 61.30 59.24 60.74 809,242 -0.16(-0.26%)
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.