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 (%)
Sep 30, 2021 119.08 119.65 118.39 118.87 419,567 +0.03(+0.03%)
Sep 29, 2021 118.17 119.87 117.16 118.84 545,542 +1.09(+0.93%)
Sep 28, 2021 119.73 120.21 116.52 117.75 516,842 -2.84(-2.36%)
Sep 27, 2021 119.57 121.39 119.45 120.59 518,517 -0.09(-0.07%)
Sep 24, 2021 120.94 122.28 120.25 120.68 321,466 -0.41(-0.34%)
Sep 23, 2021 118.12 121.70 118.08 121.09 567,974 +3.58(+3.05%)
Sep 22, 2021 114.59 118.24 114.17 117.51 695,369 +3.14(+2.75%)
Sep 21, 2021 116.00 117.20 114.25 114.37 402,632 -1.39(-1.20%)
Sep 20, 2021 117.00 117.71 114.22 115.76 536,915 -3.00(-2.53%)
Sep 17, 2021 120.88 120.88 117.03 118.76 1,364,687 -2.01(-1.66%)
Sep 16, 2021 119.79 120.84 118.73 120.77 350,067 +0.53(+0.44%)
Sep 15, 2021 120.00 120.72 119.21 120.24 408,776 +0.26(+0.22%)
Sep 14, 2021 122.00 122.17 119.28 119.98 370,012 -1.35(-1.11%)
Sep 13, 2021 122.48 122.67 119.32 121.33 345,516 -0.74(-0.61%)
Sep 10, 2021 122.42 123.24 121.58 122.07 235,586 +0.00(+0.00%)
Sep 09, 2021 122.70 123.49 121.16 122.07 359,239 -1.05(-0.85%)
Sep 08, 2021 122.52 124.15 121.02 123.12 389,441 +0.45(+0.37%)
Sep 07, 2021 122.26 123.99 120.78 122.67 657,126 -0.34(-0.28%)
Sep 03, 2021 123.49 130.95 120.36 123.01 1,927,592 +4.57(+3.86%)
Sep 02, 2021 119.00 119.25 116.68 118.44 666,106 -0.02(-0.02%)
Sep 01, 2021 118.75 119.71 118.05 118.46 468,866 +0.00(+0.00%)
Aug 31, 2021 119.93 120.52 118.44 118.46 620,099 -1.11(-0.93%)
Aug 30, 2021 118.00 119.78 117.47 119.57 428,234 +1.57(+1.33%)
Aug 27, 2021 116.52 119.41 116.52 118.00 465,191 +1.68(+1.44%)
Aug 26, 2021 115.90 116.99 115.43 116.32 280,710 +0.36(+0.31%)
Aug 25, 2021 117.13 117.31 115.94 115.96 231,035 -1.46(-1.24%)
Aug 24, 2021 115.77 117.78 115.77 117.42 342,538 +2.08(+1.80%)
Aug 23, 2021 113.42 115.63 113.42 115.34 247,003 +2.18(+1.93%)
Aug 20, 2021 110.73 113.38 110.22 113.16 399,085 +2.68(+2.43%)
Aug 19, 2021 110.18 111.48 109.86 110.48 237,383 +0.06(+0.05%)
Aug 18, 2021 110.76 112.25 110.17 110.42 268,494 +0.09(+0.08%)
Aug 17, 2021 110.01 111.06 109.47 110.33 407,432 -0.37(-0.33%)
Aug 16, 2021 112.13 112.70 110.40 110.70 267,365 -1.78(-1.58%)
Aug 13, 2021 111.53 112.77 110.97 112.48 159,248 +0.93(+0.83%)
Aug 12, 2021 111.57 113.11 111.21 111.55 244,431 -0.24(-0.21%)
Aug 11, 2021 112.49 113.64 111.29 111.79 238,180 -0.63(-0.56%)
Aug 10, 2021 114.95 114.95 111.67 112.42 422,654 -2.34(-2.04%)
Aug 09, 2021 115.79 116.16 114.41 114.76 317,494 -0.93(-0.80%)
Aug 06, 2021 116.54 117.23 115.63 115.69 247,117 -0.72(-0.62%)
Aug 05, 2021 115.34 116.81 114.71 116.41 232,886 +1.33(+1.16%)
Aug 04, 2021 114.53 115.46 114.53 115.08 126,944 +0.57(+0.50%)
Aug 03, 2021 115.00 115.10 113.80 114.51 150,549 -0.40(-0.35%)
Aug 02, 2021 115.49 115.87 114.47 114.91 231,782 -0.29(-0.25%)
Jul 30, 2021 113.44 115.60 113.44 115.20 268,791 +1.08(+0.95%)
Jul 29, 2021 112.83 114.88 112.83 114.12 250,974 +1.34(+1.19%)
Jul 28, 2021 112.63 113.25 112.31 112.78 278,820 +0.65(+0.58%)
Jul 27, 2021 113.61 113.63 111.10 112.13 451,030 -1.76(-1.55%)
Jul 26, 2021 114.75 114.75 113.29 113.89 238,480 -1.00(-0.87%)
Jul 23, 2021 114.20 115.34 113.86 114.89 224,722 +0.40(+0.35%)
Jul 22, 2021 115.01 115.65 114.27 114.49 487,070 -0.27(-0.24%)
Jul 21, 2021 113.19 114.89 112.75 114.76 277,528 +1.64(+1.45%)
Jul 20, 2021 111.80 114.31 109.98 113.12 595,304 +2.19(+1.97%)
Jul 19, 2021 108.79 111.01 107.94 110.93 576,074 +1.06(+0.96%)
Jul 16, 2021 108.77 110.29 108.71 109.87 399,774 +1.72(+1.59%)
Jul 15, 2021 108.47 109.60 107.44 108.15 406,697 -0.65(-0.60%)
Jul 14, 2021 110.68 110.83 108.76 108.80 348,452 -1.64(-1.48%)
Jul 13, 2021 111.41 111.96 110.30 110.44 312,635 -0.31(-0.28%)
Jul 12, 2021 111.99 112.21 110.15 110.75 278,548 -0.91(-0.81%)
Jul 09, 2021 110.79 111.81 109.88 111.66 232,403 +0.85(+0.77%)
Jul 08, 2021 110.24 111.74 109.94 110.81 404,294 -1.06(-0.95%)
Jul 07, 2021 114.10 114.10 111.54 111.87 376,151 -1.45(-1.28%)
Jul 06, 2021 113.03 114.00 112.43 113.32 335,810 +0.22(+0.19%)
Jul 02, 2021 113.53 114.10 112.84 113.10 235,390 +0.44(+0.39%)
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.