Chronicle Journal: Finance

Guidewire Software Inc (NY: GWRE )

106.95 USD -2.71 (-2.47%)
Official Closing Price Updated: 7:45 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 109.07 109.88 105.34 106.95 1,342,230 -2.71(-2.47%)
Mar 03, 2021 114.03 114.33 109.07 109.66 620,053 -5.01(-4.37%)
Mar 02, 2021 116.24 116.82 114.50 114.67 743,733 -0.98(-0.85%)
Mar 01, 2021 112.70 116.79 112.43 115.65 1,384,681 +4.66(+4.20%)
Feb 26, 2021 114.03 114.49 110.52 110.99 1,213,300 -2.53(-2.23%)
Feb 25, 2021 118.84 119.41 113.00 113.52 1,143,189 -5.99(-5.01%)
Feb 24, 2021 119.89 120.83 117.81 119.51 660,991 -0.74(-0.62%)
Feb 23, 2021 121.47 122.50 117.10 120.25 725,008 -2.83(-2.30%)
Feb 22, 2021 124.34 124.86 122.15 123.08 393,946 -2.88(-2.29%)
Feb 19, 2021 125.69 127.62 125.31 125.96 314,800 +0.84(+0.67%)
Feb 18, 2021 123.93 126.31 123.06 125.12 285,405 -0.21(-0.17%)
Feb 17, 2021 126.71 126.71 124.26 125.33 332,346 -2.32(-1.82%)
Feb 16, 2021 128.81 129.80 126.09 127.65 588,252 -1.04(-0.81%)
Feb 12, 2021 127.58 129.31 126.80 128.69 297,500 +1.48(+1.16%)
Feb 11, 2021 127.69 128.22 126.51 127.21 451,745 +0.18(+0.14%)
Feb 10, 2021 126.60 128.21 125.89 127.03 409,171 +0.70(+0.55%)
Feb 09, 2021 124.01 126.90 123.68 126.33 341,095 +2.63(+2.13%)
Feb 08, 2021 122.21 125.00 121.78 123.70 375,083 +2.33(+1.92%)
Feb 05, 2021 121.23 122.44 120.66 121.37 247,300 +0.55(+0.46%)
Feb 04, 2021 120.16 120.90 118.66 120.82 341,600 +1.70(+1.43%)
Feb 03, 2021 119.44 120.71 118.33 119.12 373,850 -0.09(-0.08%)
Feb 02, 2021 116.09 120.47 115.54 119.21 721,974 +3.52(+3.04%)
Feb 01, 2021 115.65 116.11 114.19 115.69 564,421 +0.95(+0.83%)
Jan 29, 2021 117.85 118.31 114.04 114.74 793,500 -4.03(-3.39%)
Jan 28, 2021 118.33 119.92 117.68 118.77 892,760 +1.22(+1.04%)
Jan 27, 2021 120.40 121.09 117.34 117.55 1,009,355 -4.11(-3.38%)
Jan 26, 2021 122.96 123.32 120.53 121.66 528,215 -1.29(-1.05%)
Jan 25, 2021 124.73 124.73 120.22 122.95 567,940 -0.76(-0.61%)
Jan 22, 2021 124.90 125.50 123.56 123.71 448,100 -1.19(-0.95%)
Jan 21, 2021 126.21 126.21 124.54 124.90 361,153 -0.78(-0.62%)
Jan 20, 2021 127.64 128.05 125.66 125.68 478,361 -0.47(-0.37%)
Jan 19, 2021 125.81 126.87 124.54 126.15 560,541 +1.15(+0.92%)
Jan 15, 2021 125.62 127.06 124.22 125.00 280,000 -0.30(-0.24%)
Jan 14, 2021 127.68 128.50 125.12 125.30 897,553 -1.96(-1.54%)
Jan 13, 2021 129.00 129.65 126.57 127.26 458,054 -1.66(-1.29%)
Jan 12, 2021 130.78 131.07 128.00 128.92 328,441 -1.52(-1.17%)
Jan 11, 2021 129.26 131.58 128.98 130.44 387,753 -0.48(-0.37%)
Jan 08, 2021 133.90 134.21 130.06 130.92 756,600 -1.62(-1.22%)
Jan 07, 2021 128.91 132.91 128.13 132.54 802,356 +4.63(+3.62%)
Jan 06, 2021 125.13 129.45 124.25 127.91 599,668 +1.32(+1.04%)
Jan 05, 2021 125.03 127.21 125.03 126.59 289,027 +0.53(+0.42%)
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.