Skip to main content

Guidewire Software Inc (NY: GWRE )

116.71 +1.30 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.