Skip to main content

Guidewire Software Inc (NY: GWRE )

116.18 +0.77 (+0.67%)
Streaming Delayed Price Updated: 12:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.