GWRE Historical Prices | Guidewire Software, Inc. Common Stock

Dow

0.16% Nasdaq

0.32%

Guidewire Software, Inc. (GWRE)

-NYSE

40.23 0.12(0.30%) 1:57PM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	41.94	42.26	40.03	40.35	467,300	40.35
May 21, 2013	42.37	42.64	41.75	41.96	208,000	41.96
May 20, 2013	41.93	42.90	41.93	42.40	210,200	42.40
May 17, 2013	41.98	42.14	41.33	42.05	328,200	42.05
May 16, 2013	41.41	42.00	41.31	41.68	285,600	41.68
May 15, 2013	41.92	41.93	41.27	41.37	452,100	41.37
May 14, 2013	42.62	43.42	41.89	41.92	394,700	41.92
May 13, 2013	43.73	43.73	42.33	42.44	249,100	42.44
May 10, 2013	42.13	43.56	41.94	43.56	482,700	43.56
May 9, 2013	43.30	43.34	41.73	42.18	481,500	42.18
May 8, 2013	42.37	43.23	41.53	43.23	313,900	43.23
May 7, 2013	41.64	42.28	41.50	42.28	304,000	42.28
May 6, 2013	40.94	41.59	40.89	41.50	338,200	41.50
May 3, 2013	41.03	41.80	40.99	41.03	244,300	41.03
May 2, 2013	39.95	40.81	39.46	40.53	348,100	40.53
May 1, 2013	40.00	40.00	38.54	39.54	313,300	39.54
Apr 30, 2013	40.84	40.90	40.04	40.08	227,100	40.08
Apr 29, 2013	39.43	41.20	39.42	40.70	821,000	40.70
Apr 26, 2013	39.31	39.41	38.60	39.14	267,800	39.14
Apr 25, 2013	38.99	39.97	38.99	39.29	351,500	39.29
Apr 24, 2013	38.97	39.24	38.51	38.96	525,300	38.96
Apr 23, 2013	38.97	39.36	38.72	38.99	449,000	38.99
Apr 22, 2013	38.45	39.27	38.04	38.70	795,400	38.70
Apr 19, 2013	37.31	38.46	37.22	38.42	748,300	38.42
Apr 18, 2013	36.24	38.25	36.17	37.14	785,800	37.14
Apr 17, 2013	36.17	36.61	35.53	36.10	526,300	36.10
Apr 16, 2013	35.92	36.48	35.14	36.42	320,800	36.42
Apr 15, 2013	36.19	36.46	35.07	35.51	313,700	35.51
Apr 12, 2013	36.55	36.84	35.87	36.49	255,600	36.49
Apr 11, 2013	37.11	37.55	36.60	36.61	338,100	36.61
Apr 10, 2013	36.81	37.72	36.75	37.26	358,300	37.26
Apr 9, 2013	36.67	36.70	36.16	36.51	129,400	36.51
Apr 8, 2013	36.64	36.92	36.45	36.67	168,100	36.67
Apr 5, 2013	35.57	36.67	35.51	36.61	501,700	36.61
Apr 4, 2013	36.43	36.82	36.06	36.29	335,500	36.29
Apr 3, 2013	37.28	37.41	36.18	36.48	441,800	36.48
Apr 2, 2013	37.50	37.54	36.94	37.30	230,000	37.30
Apr 1, 2013	38.44	38.53	36.63	37.70	521,800	37.70
Mar 28, 2013	38.92	39.12	38.42	38.44	603,200	38.44
Mar 27, 2013	37.89	38.98	37.81	38.75	595,400	38.75
Mar 26, 2013	37.17	38.18	36.85	38.06	436,500	38.06
Mar 25, 2013	36.99	37.40	36.53	37.03	550,000	37.03
Mar 22, 2013	37.80	37.89	36.26	36.78	663,900	36.78
Mar 21, 2013	36.98	37.72	36.69	37.67	304,200	37.67
Mar 20, 2013	37.04	37.36	36.87	37.15	300,100	37.15
Mar 19, 2013	37.53	37.53	36.32	36.85	291,800	36.85
Mar 18, 2013	37.63	38.11	37.17	37.34	295,500	37.34
Mar 15, 2013	38.00	38.67	37.38	38.10	491,200	38.10
Mar 14, 2013	37.88	37.99	37.45	37.95	228,200	37.95
Mar 13, 2013	37.83	37.99	37.00	37.67	461,200	37.67
Mar 12, 2013	37.81	38.07	36.35	37.99	953,500	37.99
Mar 11, 2013	36.87	37.92	36.72	37.77	664,600	37.77
Mar 8, 2013	37.10	37.10	36.56	36.97	296,700	36.97
Mar 7, 2013	36.93	37.23	36.33	36.96	395,100	36.96
Mar 6, 2013	36.58	37.28	36.52	37.08	693,000	37.08
Mar 5, 2013	36.74	36.90	35.37	36.50	627,800	36.50
Mar 4, 2013	35.91	36.79	35.40	36.75	1,195,400	36.75
Mar 1, 2013	36.12	36.66	35.68	35.87	844,500	35.87
Feb 28, 2013	36.17	36.74	35.43	36.55	910,600	36.55
Feb 27, 2013	34.84	38.43	34.78	36.75	4,067,800	36.75
Feb 26, 2013	31.06	31.65	30.25	31.53	625,400	31.53
Feb 25, 2013	32.21	32.26	30.35	30.88	311,100	30.88
Feb 22, 2013	31.84	32.32	31.67	31.98	154,700	31.98
Feb 21, 2013	32.22	32.22	31.28	31.63	200,800	31.63
Feb 20, 2013	33.01	33.15	32.18	32.22	199,200	32.22
Feb 19, 2013	32.61	33.06	32.46	33.05	277,900	33.05
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GWRE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Guidewire Software, Inc. (GWRE)