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, 2017 56.14 56.80 55.87 56.33 337,698 +0.05(+0.09%)
Mar 30, 2017 56.72 56.98 56.16 56.28 194,872 -0.49(-0.86%)
Mar 29, 2017 56.44 56.82 56.33 56.77 169,773 +0.20(+0.35%)
Mar 28, 2017 56.52 56.94 56.13 56.57 365,400 +0.28(+0.50%)
Mar 27, 2017 54.76 56.53 54.76 56.29 413,614 +0.82(+1.48%)
Mar 24, 2017 55.63 56.15 55.19 55.47 291,548 -0.09(-0.16%)
Mar 23, 2017 55.49 55.77 55.02 55.56 392,156 +0.18(+0.33%)
Mar 22, 2017 55.45 55.85 54.74 55.38 497,030 -0.19(-0.34%)
Mar 21, 2017 57.09 57.23 55.50 55.57 543,543 -1.37(-2.41%)
Mar 20, 2017 57.06 57.18 56.38 56.94 326,807 -0.01(-0.02%)
Mar 17, 2017 56.75 57.23 56.07 56.95 879,088 -0.93(-1.61%)
Mar 16, 2017 57.82 58.14 57.62 57.88 252,313 +0.19(+0.33%)
Mar 15, 2017 57.43 58.00 56.97 57.69 437,470 +0.37(+0.65%)
Mar 14, 2017 57.29 57.66 56.72 57.32 329,172 -0.22(-0.38%)
Mar 13, 2017 57.77 57.90 57.21 57.54 286,683 -0.24(-0.42%)
Mar 10, 2017 58.00 58.14 57.18 57.78 206,754 +0.11(+0.19%)
Mar 09, 2017 57.66 57.92 57.02 57.67 340,342 -0.12(-0.21%)
Mar 08, 2017 57.19 58.00 56.77 57.79 389,472 +0.68(+1.19%)
Mar 07, 2017 56.72 57.49 56.42 57.11 442,616 +0.02(+0.04%)
Mar 06, 2017 56.80 57.30 56.40 57.09 448,549 -0.36(-0.63%)
Mar 03, 2017 58.26 59.51 56.60 57.45 948,874 +1.93(+3.48%)
Mar 02, 2017 55.47 55.72 55.02 55.52 389,950 -0.08(-0.14%)
Mar 01, 2017 55.00 55.84 54.34 55.60 541,820 +0.96(+1.76%)
Feb 28, 2017 55.35 55.79 54.40 54.64 564,466 -1.20(-2.15%)
Feb 27, 2017 56.04 57.11 55.61 55.84 510,210 -0.19(-0.34%)
Feb 24, 2017 54.93 56.05 54.91 56.03 391,647 +0.76(+1.38%)
Feb 23, 2017 55.91 55.91 55.13 55.27 290,247 -0.39(-0.70%)
Feb 22, 2017 56.02 56.15 55.51 55.66 319,996 -0.48(-0.86%)
Feb 21, 2017 55.95 56.33 55.94 56.14 282,038 +0.33(+0.59%)
Feb 17, 2017 55.81 55.81 55.81 0 +0.08(+0.14%)
Feb 16, 2017 55.99 56.31 55.48 55.73 286,230 -0.45(-0.80%)
Feb 15, 2017 55.11 56.68 54.91 56.18 497,130 +1.09(+1.98%)
Feb 14, 2017 54.47 55.18 54.01 55.09 411,571 +0.38(+0.69%)
Feb 13, 2017 54.76 54.91 54.32 54.71 218,601 +0.14(+0.26%)
Feb 10, 2017 54.40 54.58 53.99 54.57 217,885 +0.48(+0.89%)
Feb 09, 2017 53.64 54.59 53.56 54.09 139,694 +0.69(+1.29%)
Feb 08, 2017 53.43 53.98 53.28 53.40 179,394 -0.40(-0.74%)
Feb 07, 2017 54.04 54.65 53.53 53.80 484,945 +0.08(+0.15%)
Feb 06, 2017 53.79 53.94 53.31 53.72 225,494 -0.38(-0.70%)
Feb 03, 2017 52.95 54.31 52.95 54.10 278,962 +1.66(+3.17%)
Feb 02, 2017 52.17 52.99 51.95 52.44 381,204 +0.13(+0.25%)
Feb 01, 2017 52.46 52.49 51.00 52.31 595,407 -0.02(-0.04%)
Jan 31, 2017 52.11 52.34 51.69 52.33 489,113 -0.09(-0.17%)
Jan 30, 2017 52.54 52.87 52.00 52.42 230,153 -0.47(-0.89%)
Jan 27, 2017 52.90 52.95 52.48 52.89 193,226 +0.22(+0.42%)
Jan 26, 2017 53.39 53.46 52.07 52.67 541,186 -0.49(-0.92%)
Jan 25, 2017 53.20 53.75 52.95 53.16 208,813 +0.41(+0.78%)
Jan 24, 2017 52.73 52.95 52.03 52.75 291,115 +0.32(+0.61%)
Jan 23, 2017 52.64 53.08 52.30 52.43 256,851 -0.53(-1.00%)
Jan 20, 2017 52.50 53.00 51.85 52.96 367,447 +0.67(+1.28%)
Jan 19, 2017 53.25 53.76 52.25 52.29 236,472 -0.78(-1.47%)
Jan 18, 2017 53.22 53.30 52.44 53.07 381,579 +0.17(+0.32%)
Jan 17, 2017 53.41 53.41 52.69 52.90 471,020 -0.77(-1.43%)
Jan 13, 2017 53.67 53.67 53.67 0 +1.24(+2.37%)
Jan 12, 2017 51.75 52.44 51.24 52.43 294,988 +0.60(+1.16%)
Jan 11, 2017 51.00 51.83 50.99 51.83 263,525 +0.90(+1.77%)
Jan 10, 2017 51.35 51.35 50.63 50.93 291,398 -0.34(-0.66%)
Jan 09, 2017 51.23 51.57 51.02 51.27 264,308 -0.10(-0.19%)
Jan 06, 2017 51.12 51.67 50.90 51.37 319,856 +0.19(+0.37%)
Jan 05, 2017 51.73 51.78 51.18 51.18 372,727 -0.80(-1.54%)
Jan 04, 2017 51.19 52.07 51.18 51.98 699,620 +0.99(+1.94%)
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.