Skip to main content

Guidewire Software Inc (NY: GWRE )

120.58 -0.34 (-0.28%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 120.77 121.14 118.59 120.92 405,620 -0.43(-0.35%)
May 23, 2024 124.07 124.30 120.75 121.35 256,366 -1.66(-1.35%)
May 22, 2024 123.49 124.23 122.00 123.01 487,306 -0.39(-0.32%)
May 21, 2024 124.13 125.35 123.12 123.40 587,082 -1.47(-1.18%)
May 20, 2024 123.16 124.89 122.47 124.87 331,827 +1.95(+1.59%)
May 17, 2024 122.00 122.95 121.14 122.92 295,023 +1.23(+1.01%)
May 16, 2024 123.28 123.85 121.52 121.69 444,065 -2.06(-1.66%)
May 15, 2024 120.05 123.98 120.05 123.75 633,323 +4.66(+3.91%)
May 14, 2024 116.58 119.28 116.22 119.09 521,479 +2.78(+2.39%)
May 13, 2024 117.30 117.30 115.59 116.31 282,223 -0.25(-0.21%)
May 10, 2024 117.17 117.99 116.29 116.56 332,009 -0.51(-0.44%)
May 09, 2024 116.53 117.29 116.02 117.07 236,240 +0.98(+0.84%)
May 08, 2024 116.40 117.12 115.72 116.09 409,324 -0.56(-0.48%)
May 07, 2024 115.33 117.05 115.24 116.65 410,470 -0.07(-0.06%)
May 06, 2024 114.36 116.74 114.29 116.72 379,373 +3.40(+3.00%)
May 03, 2024 114.62 115.21 113.14 113.32 237,595 +0.03(+0.03%)
May 02, 2024 111.69 113.38 110.47 113.29 418,261 +2.49(+2.25%)
May 01, 2024 111.15 113.29 109.29 110.80 491,099 +0.40(+0.36%)
Apr 30, 2024 112.30 113.28 110.36 110.40 668,408 -2.43(-2.15%)
Apr 29, 2024 114.02 114.77 112.82 112.83 462,633 -0.72(-0.63%)
Apr 26, 2024 113.08 114.69 112.70 113.55 260,769 +1.57(+1.40%)
Apr 25, 2024 111.94 112.56 110.79 111.98 515,018 -1.53(-1.35%)
Apr 24, 2024 114.63 115.23 112.66 113.51 377,289 -0.27(-0.24%)
Apr 23, 2024 110.41 114.22 110.41 113.78 516,618 +3.99(+3.63%)
Apr 22, 2024 108.72 110.12 107.52 109.79 475,208 +2.15(+2.00%)
Apr 19, 2024 108.04 108.41 107.00 107.64 376,312 -0.26(-0.24%)
Apr 18, 2024 108.50 109.50 107.60 107.90 288,037 -0.44(-0.41%)
Apr 17, 2024 109.64 110.22 108.24 108.34 345,728 -0.97(-0.89%)
Apr 16, 2024 109.21 109.71 108.38 109.31 471,297 +0.02(+0.02%)
Apr 15, 2024 111.35 111.66 108.75 109.29 531,188 -1.96(-1.76%)
Apr 12, 2024 112.18 112.28 110.85 111.25 503,411 -1.88(-1.66%)
Apr 11, 2024 112.55 113.41 111.59 113.13 358,806 +0.95(+0.85%)
Apr 10, 2024 112.61 113.84 111.74 112.18 387,518 -3.20(-2.77%)
Apr 09, 2024 116.04 117.99 114.92 115.38 488,191 +0.46(+0.40%)
Apr 08, 2024 116.24 116.24 114.89 114.92 435,491 -0.62(-0.54%)
Apr 05, 2024 115.10 116.21 114.88 115.54 410,234 +0.51(+0.44%)
Apr 04, 2024 116.16 116.78 114.86 115.03 492,137 -0.07(-0.06%)
Apr 03, 2024 115.00 116.28 114.54 115.10 731,420 -0.55(-0.48%)
Apr 02, 2024 115.82 116.81 113.84 115.65 661,155 -0.39(-0.34%)
Apr 01, 2024 116.70 116.79 114.39 116.04 526,090 -0.67(-0.57%)
Mar 28, 2024 115.59 116.97 115.05 116.71 430,289 +1.30(+1.13%)
Mar 27, 2024 116.89 117.25 115.05 115.41 691,416 -0.41(-0.35%)
Mar 26, 2024 114.77 115.84 114.25 115.82 668,268 +1.92(+1.69%)
Mar 25, 2024 113.00 114.08 112.85 113.90 927,407 +0.36(+0.32%)
Mar 22, 2024 113.14 113.88 112.48 113.54 340,192 +0.05(+0.04%)
Mar 21, 2024 114.00 115.86 113.48 113.49 496,954 +0.14(+0.12%)
Mar 20, 2024 112.51 114.30 112.14 113.35 502,451 +0.68(+0.60%)
Mar 19, 2024 112.00 112.86 110.80 112.67 944,635 -0.87(-0.77%)
Mar 18, 2024 113.19 114.00 112.92 113.54 544,988 +0.88(+0.78%)
Mar 15, 2024 113.03 114.11 112.27 112.66 598,844 -1.82(-1.59%)
Mar 14, 2024 114.40 115.03 113.26 114.48 525,803 -0.35(-0.30%)
Mar 13, 2024 114.53 116.19 114.04 114.83 926,649 +0.27(+0.24%)
Mar 12, 2024 115.01 115.75 114.48 114.56 698,853 -0.45(-0.39%)
Mar 11, 2024 116.95 117.44 114.98 115.01 604,962 -2.64(-2.24%)
Mar 08, 2024 118.00 122.35 117.54 117.65 1,560,996 +0.72(+0.62%)
Mar 07, 2024 116.75 117.10 115.08 116.93 1,002,481 +1.67(+1.45%)
Mar 06, 2024 115.70 116.69 114.94 115.26 762,268 +0.96(+0.84%)
Mar 05, 2024 117.33 117.33 113.66 114.30 605,607 -4.48(-3.77%)
Mar 04, 2024 116.73 120.28 116.18 118.78 784,609 +2.05(+1.76%)
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.