U.S. Markets open in 7 hrs 34 mins

Guidewire Software, Inc. (GWRE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
122.48-0.23 (-0.19%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2020------
Nov 30, 2020123.00124.93122.30122.48122.48722,700
Nov 27, 2020120.03122.82119.79122.71122.71159,400
Nov 25, 2020119.02120.00117.87119.42119.42421,200
Nov 24, 2020119.50120.45117.70119.37119.37419,900
Nov 23, 2020118.07119.21117.25118.75118.75551,800
Nov 20, 2020117.87118.71117.19117.35117.35339,000
Nov 19, 2020113.82118.31113.56118.22118.22448,700
Nov 18, 2020114.09115.88113.51114.25114.25510,400
Nov 17, 2020110.10114.49108.96113.84113.84565,900
Nov 16, 2020109.85111.32109.22110.41110.41540,100
Nov 13, 2020109.37110.00107.65109.93109.93409,400
Nov 12, 2020109.08109.87107.57108.14108.14468,000
Nov 11, 2020109.73110.52108.29109.00109.001,304,400
Nov 10, 2020109.00109.57105.65108.74108.74814,200
Nov 09, 2020107.97110.82107.90109.25109.251,246,400
Nov 06, 2020104.66107.54103.90107.01107.01426,900
Nov 05, 2020103.92104.90102.38104.53104.53440,300
Nov 04, 2020101.65103.83101.36102.10102.10596,400
Nov 03, 202096.5799.8996.5499.2799.27292,800
Nov 02, 202097.1598.4693.9495.6995.69542,400
Oct 30, 202098.7599.2494.7596.1196.11691,400
Oct 29, 202098.6999.9096.7899.1099.10665,100
Oct 28, 202096.91100.0695.7798.3298.32510,800
Oct 27, 202099.90100.4398.6698.6998.69567,200
Oct 26, 2020100.93101.0398.3199.5699.56784,200
Oct 23, 2020103.93103.93101.66101.74101.74387,300
Oct 22, 2020103.00104.57100.88103.98103.98475,900
Oct 21, 2020103.42103.69100.30103.20103.20541,000
Oct 20, 2020103.45104.56103.14103.69103.69658,800
Oct 19, 2020105.50106.11103.05103.39103.39699,000
Oct 16, 2020103.77106.54103.03105.63105.63885,100
Oct 15, 2020102.04103.89100.37103.43103.43993,800
Oct 14, 2020106.49106.49101.21102.83102.831,709,800
Oct 13, 2020115.40117.72103.81105.75105.751,779,400
Oct 12, 2020116.53117.89115.34115.87115.87255,100
Oct 09, 2020114.54116.75114.54115.47115.47483,400
Oct 08, 2020114.32115.00111.50114.28114.28469,300
Oct 07, 2020107.09112.41107.09112.11112.11673,100
Oct 06, 2020103.28107.00103.00106.40106.40520,200
Oct 05, 2020103.48103.91102.20102.94102.94335,700
Oct 02, 2020104.41106.26102.75103.15103.15416,400
Oct 01, 2020105.15107.20105.00106.51106.51475,600
Sep 30, 2020105.25107.22103.05104.27104.27609,900
Sep 29, 2020106.27107.12105.49105.53105.53256,600
Sep 28, 2020105.91107.54105.82106.12106.12267,300
Sep 25, 2020103.22105.00102.27104.70104.70479,500
Sep 24, 2020103.39105.03102.37103.33103.33349,400
Sep 23, 2020106.50107.11104.47104.62104.62402,600
Sep 22, 2020105.59106.65103.70106.61106.61316,200
Sep 21, 2020102.90105.13101.02104.93104.93526,800
Sep 18, 2020105.99106.43101.85103.36103.361,019,800
Sep 17, 2020105.61107.18104.34105.98105.98675,800
Sep 16, 2020107.47108.65106.77107.16107.16392,400
Sep 15, 2020106.90109.44105.15107.10107.10456,800
Sep 14, 2020107.23108.19105.96106.03106.03544,500
Sep 11, 2020109.24109.71104.68105.63105.63445,300
Sep 10, 2020112.70113.59108.79108.90108.90354,200
Sep 09, 2020111.78112.42109.47111.76111.76498,400
Sep 08, 2020112.55113.77110.28110.33110.33618,800
Sep 04, 2020115.89117.34111.23115.61115.61768,400
Sep 03, 2020120.00122.23114.60117.64117.641,912,000
Sep 02, 2020121.21122.40116.34118.38118.381,055,300
Sep 01, 2020113.24118.05113.24117.52117.52618,800
Aug 31, 2020112.88113.13111.66112.31112.31723,900
Aug 28, 2020109.95113.33109.95112.09112.09467,100
Aug 27, 2020111.58111.58109.18109.33109.33421,000
Aug 26, 2020110.69113.38110.48111.29111.29512,400
Aug 25, 2020108.90111.44108.41110.32110.32538,300
Aug 24, 2020110.50111.70108.63109.30109.30540,200
Aug 21, 2020111.25111.46109.81109.99109.99331,000
Aug 20, 2020109.92111.51109.51110.97110.97591,500
Aug 19, 2020113.33113.48109.53110.09110.09480,300
Aug 18, 2020113.58114.21112.44113.00113.00430,900
Aug 17, 2020111.34113.15110.99112.89112.89610,300
Aug 14, 2020109.36112.27109.02110.63110.63716,500
Aug 13, 2020106.34109.67106.34108.70108.70386,200
Aug 12, 2020107.05108.21105.27106.05106.05400,000
Aug 11, 2020107.09108.53105.55106.64106.64671,200
Aug 10, 2020114.40114.57106.97107.78107.78892,300
Aug 07, 2020118.55118.66114.14114.42114.42841,900
Aug 06, 2020119.24120.24118.22119.07119.07224,200
Aug 05, 2020118.46119.91118.08119.24119.24261,600
Aug 04, 2020118.89119.04117.53118.07118.07208,100
Aug 03, 2020118.42119.26116.69118.72118.72213,700
Jul 31, 2020119.03119.03115.08117.66117.66334,000
Jul 30, 2020118.35118.97116.11118.13118.13502,300
Jul 29, 2020118.22120.62118.22119.62119.62266,700
Jul 28, 2020118.79119.51116.92117.22117.22208,300
Jul 27, 2020117.63119.70117.12118.62118.62222,700
Jul 24, 2020117.81118.40116.00116.64116.64531,100
Jul 23, 2020121.30122.99118.45118.74118.74304,000
Jul 22, 2020121.88123.43121.25121.84121.84649,800
Jul 21, 2020122.07122.51120.75121.44121.44359,600
Jul 20, 2020116.53122.01116.42121.68121.68449,300
Jul 17, 2020114.77116.27114.29115.98115.98324,200
Jul 16, 2020113.73114.67113.13114.17114.17386,400
Jul 15, 2020114.70115.33113.45114.64114.64261,200
Jul 14, 2020112.02113.56111.06113.42113.42597,000
Jul 13, 2020118.00118.22112.82113.50113.50723,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...