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 (%)
Mar 31, 2015 52.91 53.17 52.44 52.61 258,261 -0.65(-1.22%)
Mar 30, 2015 52.64 53.37 52.45 53.26 312,692 +0.70(+1.33%)
Mar 27, 2015 51.30 52.72 51.10 52.56 315,989 +1.36(+2.66%)
Mar 26, 2015 50.50 51.30 49.85 51.20 275,771 +0.69(+1.37%)
Mar 25, 2015 51.75 51.76 50.37 50.51 353,134 -1.08(-2.09%)
Mar 24, 2015 52.57 52.57 51.54 51.59 261,537 -0.91(-1.73%)
Mar 23, 2015 53.65 53.65 52.38 52.50 458,155 -1.15(-2.14%)
Mar 20, 2015 53.15 53.75 52.75 53.65 464,148 +0.84(+1.59%)
Mar 19, 2015 53.08 53.59 52.28 52.81 258,800 -0.35(-0.66%)
Mar 18, 2015 52.33 53.37 51.90 53.16 490,258 +0.56(+1.06%)
Mar 17, 2015 52.58 52.94 52.23 52.60 180,679 -0.27(-0.51%)
Mar 16, 2015 52.50 52.89 51.65 52.87 416,734 +0.64(+1.23%)
Mar 13, 2015 51.34 52.33 51.01 52.23 423,947 +0.88(+1.71%)
Mar 12, 2015 49.97 51.38 49.56 51.35 535,092 +1.74(+3.51%)
Mar 11, 2015 51.10 51.31 49.30 49.61 459,428 -1.59(-3.11%)
Mar 10, 2015 51.82 51.99 50.92 51.20 270,672 -1.05(-2.01%)
Mar 09, 2015 52.97 52.98 52.22 52.25 262,541 -0.73(-1.38%)
Mar 06, 2015 52.53 53.50 52.49 52.98 367,979 -0.06(-0.11%)
Mar 05, 2015 53.20 53.54 52.52 53.04 372,879 -0.33(-0.62%)
Mar 04, 2015 53.84 54.10 52.85 53.37 241,892 -0.73(-1.35%)
Mar 03, 2015 54.46 54.87 52.21 54.10 818,381 -0.63(-1.15%)
Mar 02, 2015 55.76 55.76 54.45 54.73 644,959 -0.93(-1.67%)
Feb 27, 2015 54.95 55.76 54.90 55.66 623,395 +0.77(+1.40%)
Feb 26, 2015 54.45 55.77 54.44 54.89 341,615 +0.55(+1.01%)
Feb 25, 2015 54.38 54.77 54.12 54.34 415,285 -0.16(-0.29%)
Feb 24, 2015 55.16 55.44 54.40 54.50 334,609 -0.56(-1.02%)
Feb 23, 2015 54.90 55.18 54.21 55.06 215,736 -0.05(-0.09%)
Feb 20, 2015 54.98 55.40 54.56 55.11 342,991 +0.15(+0.27%)
Feb 19, 2015 54.76 55.59 54.33 54.96 316,616 -0.05(-0.09%)
Feb 18, 2015 54.81 55.04 54.62 55.01 207,202 -0.02(-0.04%)
Feb 17, 2015 54.56 55.04 53.67 55.03 326,157 +0.22(+0.40%)
Feb 13, 2015 54.53 54.81 54.81 54.81 356,000 +0.42(+0.77%)
Feb 12, 2015 52.73 54.51 52.47 54.39 320,851 +1.86(+3.54%)
Feb 11, 2015 53.21 53.40 52.15 52.53 339,769 -0.65(-1.22%)
Feb 10, 2015 52.82 53.50 52.09 53.18 204,493 +0.79(+1.51%)
Feb 09, 2015 52.73 53.12 52.19 52.39 171,231 -0.59(-1.11%)
Feb 06, 2015 53.39 53.42 52.69 52.98 223,892 -0.30(-0.56%)
Feb 05, 2015 52.13 53.55 51.73 53.28 316,660 +1.48(+2.86%)
Feb 04, 2015 51.31 52.13 51.11 51.80 155,527 +0.14(+0.27%)
Feb 03, 2015 50.93 51.73 50.80 51.66 391,327 +0.67(+1.31%)
Feb 02, 2015 50.29 51.00 48.93 50.99 403,422 +0.89(+1.78%)
Jan 30, 2015 50.48 50.89 49.79 50.10 352,158 -0.86(-1.69%)
Jan 29, 2015 50.30 50.99 49.69 50.96 279,626 +0.74(+1.47%)
Jan 28, 2015 50.79 51.60 49.82 50.22 265,687 -0.32(-0.63%)
Jan 27, 2015 50.73 51.13 49.93 50.54 266,863 -0.91(-1.77%)
Jan 26, 2015 50.69 51.49 49.76 51.45 280,754 +0.65(+1.28%)
Jan 23, 2015 50.26 51.56 50.19 50.80 248,186 +0.43(+0.85%)
Jan 22, 2015 49.37 50.40 48.27 50.37 344,605 +1.48(+3.03%)
Jan 21, 2015 48.55 49.27 48.02 48.89 230,925 +0.22(+0.45%)
Jan 20, 2015 47.65 49.11 47.18 48.67 395,298 +1.06(+2.23%)
Jan 16, 2015 45.33 48.11 45.33 47.61 440,532 +2.01(+4.41%)
Jan 15, 2015 47.65 47.81 45.54 45.60 395,231 -1.98(-4.16%)
Jan 14, 2015 47.31 48.16 47.14 47.58 237,530 -0.16(-0.34%)
Jan 13, 2015 48.39 49.39 46.98 47.74 399,039 -0.06(-0.13%)
Jan 12, 2015 49.24 49.35 47.65 47.80 350,322 -1.29(-2.63%)
Jan 09, 2015 49.54 49.70 48.75 49.09 287,266 -0.56(-1.13%)
Jan 08, 2015 48.80 49.97 48.60 49.65 338,233 +1.12(+2.31%)
Jan 07, 2015 48.62 48.96 48.03 48.53 234,445 +0.25(+0.52%)
Jan 06, 2015 48.81 49.34 47.49 48.28 414,395 -0.53(-1.09%)
Jan 05, 2015 49.47 49.81 48.35 48.81 307,230 -1.16(-2.32%)
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.