GWRE - Guidewire Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201773.0073.5572.3872.8772.87946,900
Dec 07, 201771.2072.7771.2072.7372.73741,400
Dec 06, 201770.2371.4370.2071.3271.32585,700
Dec 05, 201770.2571.5870.0670.4570.451,049,700
Dec 04, 201773.4073.6370.3170.4770.471,625,300
Dec 01, 201774.1574.1871.8273.1573.151,382,500
Nov 30, 201775.7575.7572.3574.3974.392,379,500
Nov 29, 201781.2481.3776.1476.9676.961,514,000
Nov 28, 201781.9981.9980.1981.5181.51759,700
Nov 27, 201782.7583.0581.5181.6081.60633,000
Nov 24, 201782.2882.8582.0282.7782.77203,600
Nov 22, 201782.1882.2581.5081.8881.88310,400
Nov 21, 201782.4183.5281.7682.0482.04625,400
Nov 20, 201781.4982.3181.4981.8881.88438,700
Nov 17, 201781.1881.8281.0181.4981.49513,400
Nov 16, 201779.7581.4679.6481.1881.18533,400
Nov 15, 201779.2379.5078.5979.3079.30336,100
Nov 14, 201779.6580.1379.4279.8879.88243,300
Nov 13, 201780.0080.2679.6079.8279.82297,700
Nov 10, 201779.0280.4078.7480.3180.31285,800
Nov 09, 201780.5180.5178.3079.3179.31708,300
Nov 08, 201780.0081.1779.6880.8280.82340,600
Nov 07, 201781.6082.0879.0680.0880.08681,000
Nov 06, 201781.8883.4781.5181.5481.54803,700
Nov 03, 201780.1681.3579.7280.9680.96637,200
Nov 02, 201777.6980.6777.6480.4180.41511,700
Nov 01, 201780.7780.7777.3177.9377.93660,400
Oct 31, 201777.5980.5877.2779.9879.98897,700
Oct 30, 201777.8677.9476.3877.4077.40333,100
Oct 27, 201777.5678.0076.9077.7077.70426,000
Oct 26, 201777.4477.7876.7677.2277.22384,900
Oct 25, 201778.2178.4977.1277.3877.38629,400
Oct 24, 201778.1378.7177.7778.1978.19227,600
Oct 23, 201778.1078.9877.4778.1678.16379,300
Oct 20, 201777.9978.8277.6977.7777.77395,600
Oct 19, 201776.3777.3975.6377.3977.39402,000
Oct 18, 201777.4077.6876.3276.5476.54638,400
Oct 17, 201777.9278.1477.0877.2177.21418,500
Oct 16, 201778.5178.7978.1078.1678.16205,500
Oct 13, 201779.7179.8178.1178.3078.30440,900
Oct 12, 201779.3879.9479.2179.6479.64457,500
Oct 11, 201778.7079.4277.7679.3879.38623,900
Oct 10, 201777.8079.5477.8078.5678.56927,700
Oct 09, 201777.9978.2877.3077.7077.70299,800
Oct 06, 201777.2878.2976.9478.2478.24550,900
Oct 05, 201777.4077.7676.4577.4777.47426,100
Oct 04, 201777.8278.0077.0177.3977.39410,900
Oct 03, 201777.6778.1577.2777.6277.62708,100
Oct 02, 201777.9478.7377.0477.5377.53640,100
Sep 29, 201777.0877.9876.4277.8677.86542,500
Sep 28, 201776.9277.8176.7077.0777.07549,200
Sep 27, 201776.9877.6776.3476.7576.75684,400
Sep 26, 201778.3678.3676.3776.7276.72443,500
Sep 25, 201778.4478.5576.8977.6877.68681,000
Sep 22, 201777.1378.7377.1378.6478.64572,300
Sep 21, 201777.2577.5476.4177.1677.16353,800
Sep 20, 201777.8277.8876.7377.3977.39436,100
Sep 19, 201778.9179.0077.2377.9977.99633,600
Sep 18, 201777.8778.9177.8078.8178.81438,500
Sep 15, 201778.2078.5376.9977.6477.64794,600
Sep 14, 201778.0378.9077.7478.0878.08559,800
Sep 13, 201778.9278.9878.1878.5378.53477,600
Sep 12, 201780.0080.0778.4479.0279.02504,300
Sep 11, 201780.3980.5078.7379.7179.71770,800
Sep 08, 201780.0181.4678.9479.8179.811,182,200
Sep 07, 201774.4081.0773.4280.0680.062,031,100
Sep 06, 201775.5775.9572.9773.2373.23985,100
Sep 05, 201775.5776.1274.8775.2875.28378,400
Sep 01, 201775.9375.9375.1875.8075.80398,300
Aug 31, 201775.9376.1474.8875.7175.71524,400
Aug 30, 201774.2776.2174.1675.9875.98414,300
Aug 29, 201773.0574.4372.9674.0974.09271,600
Aug 28, 201772.7973.9372.6973.8673.86360,000
Aug 25, 201772.3172.8071.9972.3172.31693,700
Aug 24, 201771.9272.1271.3471.8371.83181,300
Aug 23, 201771.6372.0971.3971.4471.44259,600
Aug 22, 201771.4972.1071.0071.9571.95291,400
Aug 21, 201770.5371.3270.5371.2371.23318,000
Aug 18, 201770.6171.3970.2570.5970.59389,600
Aug 17, 201770.5872.0670.4870.8970.89713,700
Aug 16, 201770.0071.3469.7571.1271.12302,000
Aug 15, 201770.3370.5969.7169.8269.82286,600
Aug 14, 201769.6170.5869.6070.3770.37436,100
Aug 11, 201768.0769.2367.8968.8568.85541,700
Aug 10, 201769.8569.9668.3168.3668.36323,700
Aug 09, 201769.6970.4269.5270.2270.22223,200
Aug 08, 201770.7270.9969.8170.0870.08262,100
Aug 07, 201770.9471.0770.5070.8070.80490,000
Aug 04, 201771.4871.5970.7970.9970.99177,200
Aug 03, 201771.2271.4970.6871.2971.29533,200
Aug 02, 201772.8472.8470.5270.8470.84437,900
Aug 01, 201772.4272.7871.9972.7772.77341,900
Jul 31, 201772.2072.4871.0072.1672.16525,700
Jul 28, 201771.3572.5371.1971.9271.92248,800
Jul 27, 201773.0073.3670.7671.5871.58416,300
Jul 26, 201772.7972.9872.5772.8172.81149,500
Jul 25, 201772.1672.9971.5672.6472.64459,100
Jul 24, 201771.1672.3470.9472.1372.13556,000
Jul 21, 201771.1271.5070.8171.0571.05166,700
Jul 20, 201771.1671.4770.8671.3671.36165,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...