Advertisement
U.S. markets open in 3 hours 4 minutes

Guidewire Software, Inc. (GWRE)

NYSE - NYSE Delayed Price. Currency in USD
113.54+0.88 (+0.78%)
At close: 04:00PM EDT
113.54 0.00 (0.00%)
After hours: 06:00PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 2024113.19114.00112.92113.54113.54545,000
Mar 15, 2024113.03114.11112.27112.66112.66598,800
Mar 14, 2024114.40115.04113.26114.48114.48525,800
Mar 13, 2024114.53116.19114.04114.83114.83926,600
Mar 12, 2024115.01115.75114.48114.56114.56698,900
Mar 11, 2024116.95117.44114.98115.01115.01604,200
Mar 08, 2024118.00122.35117.54117.65117.651,551,200
Mar 07, 2024116.75117.10115.08116.93116.93998,400
Mar 06, 2024115.70116.69114.94115.26115.26762,300
Mar 05, 2024117.33117.33113.66114.30114.30605,600
Mar 04, 2024116.73120.28116.18118.78118.78784,600
Mar 01, 2024118.55119.13116.73116.73116.732,192,900
Feb 29, 2024120.90121.74119.06119.34119.341,381,300
Feb 28, 2024121.00121.08119.29120.72120.72686,200
Feb 27, 2024121.17121.46120.31120.66120.66445,500
Feb 26, 2024120.35121.68120.33121.10121.10533,000
Feb 23, 2024119.06120.72118.92120.28120.28365,400
Feb 22, 2024119.21119.21117.28118.35118.35454,100
Feb 21, 2024115.80116.39114.87116.10116.10507,300
Feb 20, 2024118.15118.54116.54117.90117.90377,200
Feb 16, 2024120.16120.29118.60119.15119.15399,400
Feb 15, 2024119.13120.71118.75120.67120.67400,300
Feb 14, 2024117.73118.61116.70118.55118.55397,600
Feb 13, 2024113.86116.96113.34116.07116.07502,800
Feb 12, 2024117.29118.28116.46117.78117.78517,000
Feb 09, 2024117.51118.74117.09117.56117.56316,500
Feb 08, 2024115.67116.94115.25116.67116.67356,000
Feb 07, 2024114.33116.05113.88115.40115.40488,900
Feb 06, 2024112.84114.28112.36113.93113.93713,600
Feb 05, 2024112.60112.89110.87112.18112.18293,400
Feb 02, 2024113.00114.93112.97113.31113.31472,200
Feb 01, 2024112.26113.95112.15113.58113.58513,500
Jan 31, 2024113.56113.94111.63111.68111.68394,100
Jan 30, 2024114.25114.73113.52114.62114.62731,600
Jan 29, 2024111.64114.33111.64114.19114.19400,800
Jan 26, 2024112.34112.82110.98111.10111.10366,300
Jan 25, 2024113.36113.46112.02112.57112.57651,200
Jan 24, 2024114.85114.85112.05112.14112.14520,300
Jan 23, 2024115.90115.90113.36113.79113.79422,500
Jan 22, 2024116.89117.25115.35115.48115.48671,600
Jan 19, 2024113.17115.26112.19115.25115.25667,300
Jan 18, 2024111.93112.48110.72112.05112.05951,100
Jan 17, 2024110.91111.18108.42110.62110.62540,300
Jan 16, 2024112.10112.38110.58111.42111.42651,400
Jan 12, 2024111.19112.82110.89112.82112.82931,400
Jan 11, 2024110.77111.23109.48111.21111.21673,500
Jan 10, 2024107.16110.06106.73110.05110.05627,100
Jan 09, 2024106.27107.20105.31106.78106.78384,200
Jan 08, 2024106.21107.52105.78106.86106.86988,600
Jan 05, 2024103.96105.69102.66105.09105.09579,300
Jan 04, 2024104.39105.41104.16104.89104.89939,900
Jan 03, 2024105.35106.13104.38105.02105.021,716,300
Jan 02, 2024107.81108.28105.18106.75106.751,180,900
Dec 29, 2023110.46111.00108.60109.04109.04468,300
Dec 28, 2023110.09110.92109.99110.89110.89767,900
Dec 27, 2023110.41110.56109.06110.21110.21933,100
Dec 26, 2023108.75110.37108.53110.26110.26638,600
Dec 22, 2023107.27108.82106.79108.53108.53973,900
Dec 21, 2023106.37107.12105.21107.03107.03585,400
Dec 20, 2023104.43106.20103.95105.12105.121,007,900
Dec 19, 2023103.50105.25103.17105.18105.18970,100
Dec 18, 2023100.81103.62100.00103.50103.501,000,400
Dec 15, 202395.76100.0295.50100.02100.024,212,800
Dec 14, 202399.2999.8296.1197.3997.39978,900
Dec 13, 202396.7599.2996.1398.7998.79796,300
Dec 12, 202395.9097.9495.0297.6197.611,766,600
Dec 11, 202397.1097.9995.4696.2696.261,098,900
Dec 08, 2023100.55101.7496.8997.8997.891,221,500
Dec 07, 202398.0098.9497.3598.8598.851,466,600
Dec 06, 2023101.87101.9097.7398.0898.08762,100
Dec 05, 202399.61102.4198.87102.22102.221,113,100
Dec 04, 2023100.88101.5399.48100.13100.13654,200
Dec 01, 202399.68101.9399.15101.59101.59478,500
Nov 30, 2023100.00100.2398.7099.9499.94982,800
Nov 29, 202399.68101.3798.9799.5299.52660,300
Nov 28, 202397.1897.9096.7697.3397.33409,100
Nov 27, 202396.7698.2996.7697.6397.63504,200
Nov 24, 202396.8597.3296.5497.2897.28163,300
Nov 22, 202398.4998.6697.0797.1297.12236,600
Nov 21, 202397.7598.6896.9697.7997.79318,900
Nov 20, 202397.1598.4497.1598.1898.18374,400
Nov 17, 202396.3996.8996.0296.8396.83307,700
Nov 16, 202396.9196.9794.9796.4596.45460,800
Nov 15, 202397.2098.7897.2097.4297.421,049,900
Nov 14, 202394.5596.9194.5296.6496.64803,800
Nov 13, 202390.7792.5790.5091.6391.63467,500
Nov 10, 202389.7491.3189.4291.0991.09653,000
Nov 09, 202392.3692.3689.3689.6089.60466,000
Nov 08, 202392.6793.2291.7092.2692.26448,900
Nov 07, 202391.5295.0990.8692.3892.38977,800
Nov 06, 202392.2792.2789.0890.3090.30350,100
Nov 03, 202390.6591.9890.0391.4591.45578,500
Nov 02, 202391.2091.8989.3589.9289.92456,400
Nov 01, 202390.1290.1987.8889.3189.31493,300
Oct 31, 202387.0890.2786.4990.1390.13683,100
Oct 30, 202386.8787.2685.8686.7686.76416,300
Oct 27, 202386.3586.7985.4785.9985.99345,700
Oct 26, 202386.2987.1585.1586.1386.13354,800
Oct 25, 202388.7989.1386.1186.2386.23361,000
Oct 24, 202388.1289.8888.0989.4389.43352,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...