GWRE - Guidewire Software, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2019117.21118.51109.14110.77110.773,454,326
Dec 05, 2019118.98120.49118.80119.33119.331,655,600
Dec 04, 2019119.91120.41118.29118.62118.62851,300
Dec 03, 2019117.42120.42116.31120.02120.021,147,200
Dec 02, 2019121.74121.87118.56119.21119.211,168,900
Nov 29, 2019121.02122.37120.31121.83121.83228,800
Nov 27, 2019122.56123.60121.18121.25121.25804,600
Nov 26, 2019121.29122.58121.01122.51122.513,885,300
Nov 25, 2019119.99121.89119.77121.01121.01722,500
Nov 22, 2019119.30119.55117.89119.42119.42574,200
Nov 21, 2019119.04120.32117.65118.58118.58662,800
Nov 20, 2019118.58120.18118.04119.11119.11953,700
Nov 19, 2019119.00119.39118.22118.75118.751,171,200
Nov 18, 2019119.00119.62118.41118.55118.55976,100
Nov 15, 2019117.74119.51116.88119.30119.30388,800
Nov 14, 2019116.11118.23115.69117.34117.34594,400
Nov 13, 2019117.52117.52114.94116.28116.281,029,900
Nov 12, 2019118.08119.34117.22117.87117.87959,200
Nov 11, 2019117.28119.33117.28117.74117.74592,800
Nov 08, 2019114.40118.75114.40118.44118.441,221,700
Nov 07, 2019113.50115.00113.12114.29114.29940,700
Nov 06, 2019113.17113.37111.88113.11113.11577,800
Nov 05, 2019115.24116.10113.38113.59113.59811,100
Nov 04, 2019114.76115.32113.17114.75114.75767,800
Nov 01, 2019113.00114.34112.58114.14114.141,037,500
Oct 31, 2019112.95113.84111.42112.74112.74362,100
Oct 30, 2019112.61113.32111.30112.95112.95531,700
Oct 29, 2019112.87113.22111.76112.36112.36347,400
Oct 28, 2019111.71113.42110.80112.90112.90451,500
Oct 25, 2019110.83111.97109.54111.32111.32523,900
Oct 24, 2019110.02111.14109.72111.00111.00367,700
Oct 23, 2019108.48109.75107.53108.89108.89535,400
Oct 22, 2019110.76111.04108.92109.21109.21502,600
Oct 21, 2019109.56111.08109.00110.20110.20682,200
Oct 18, 2019111.00111.06107.47109.25109.25715,800
Oct 17, 2019109.98111.53109.32111.16111.16783,100
Oct 16, 2019109.20109.57106.78109.48109.481,057,400
Oct 15, 2019109.21111.18108.73110.30110.30619,800
Oct 14, 2019107.86110.14107.65109.07109.071,269,100
Oct 11, 2019106.60108.90106.34108.00108.00740,700
Oct 10, 2019104.83105.99104.50105.59105.59326,100
Oct 09, 2019104.81105.64104.14104.88104.88430,200
Oct 08, 2019106.29106.85103.94103.97103.97689,500
Oct 07, 2019105.64107.47105.48106.90106.90461,300
Oct 04, 2019104.83106.22104.00106.08106.08499,900
Oct 03, 2019103.41104.59101.64103.99103.99866,800
Oct 02, 2019104.21104.56103.02104.04104.04558,100
Oct 01, 2019105.56107.49104.89105.26105.26709,700
Sep 30, 2019101.98105.46101.58105.38105.38871,500
Sep 27, 2019105.46105.95100.29101.86101.861,408,700
Sep 26, 2019106.80107.44103.56104.55104.55782,500
Sep 25, 2019106.46107.98104.67107.37107.37656,500
Sep 24, 2019109.00109.50106.17106.62106.62464,100
Sep 23, 2019108.74109.55108.24108.81108.81412,200
Sep 20, 2019108.42110.21108.35109.24109.24892,800
Sep 19, 2019108.25109.04107.52108.00108.00417,600
Sep 18, 2019106.92108.73106.24108.55108.55591,600
Sep 17, 2019107.35107.90105.31107.82107.82985,200
Sep 16, 2019105.00107.82104.49106.62106.62382,700
Sep 13, 2019107.07108.16105.67105.90105.90593,900
Sep 12, 2019109.62110.50106.80107.49107.49653,100
Sep 11, 2019106.47109.88105.96109.09109.09841,600
Sep 10, 2019103.81107.28101.44106.47106.471,139,600
Sep 09, 2019109.43109.50102.97104.14104.141,800,900
Sep 06, 201994.80113.3494.80109.41109.414,967,600
Sep 05, 201995.0396.1994.4095.4195.41934,700
Sep 04, 201994.3394.9293.3994.2094.20605,700
Sep 03, 201995.4796.0293.4693.5593.55461,100
Aug 30, 201996.6696.9895.2996.1896.18447,800
Aug 29, 201995.2396.4095.0396.1096.10420,500
Aug 28, 201994.2294.2692.7494.1894.18599,700
Aug 27, 201995.0996.1294.1194.8694.86364,700
Aug 26, 201994.2494.5492.9194.4494.44512,500
Aug 23, 201994.9496.1793.3493.6593.65534,300
Aug 22, 201995.2595.3093.3694.8894.88502,400
Aug 21, 201993.7895.7092.4095.0795.07654,900
Aug 20, 201994.5094.5092.9593.3793.37955,000
Aug 19, 201995.8396.4192.6794.7194.71573,200
Aug 16, 201993.9995.5093.7594.7594.75317,900
Aug 15, 201994.6594.6892.6793.3093.30463,900
Aug 14, 201994.3395.0092.2893.9593.95583,400
Aug 13, 201995.7897.4095.4495.9995.99584,600
Aug 12, 201996.2196.8194.9796.2196.21797,100
Aug 09, 201998.5399.4796.7096.7696.76391,600
Aug 08, 201996.6998.7196.3298.4798.47499,400
Aug 07, 201992.6095.8691.5795.6995.69696,800
Aug 06, 201997.0197.3892.5393.2693.262,010,500
Aug 05, 201999.1699.1695.9496.7896.78620,900
Aug 02, 2019103.24103.24100.12101.59101.59543,700
Aug 01, 2019102.34104.41102.34103.46103.46621,100
Jul 31, 2019103.95104.43101.77102.08102.08525,700
Jul 30, 2019103.28104.32102.80103.34103.34371,800
Jul 29, 2019103.91104.46101.55103.61103.61409,000
Jul 26, 2019102.85104.14102.15103.63103.63402,600
Jul 25, 2019101.90102.55101.39102.32102.32492,300
Jul 24, 2019100.42101.5099.81101.31101.31565,500
Jul 23, 2019102.30102.94100.31100.72100.72293,200
Jul 22, 2019101.77102.76101.77102.05102.05467,500
Jul 19, 2019102.74103.47101.66101.66101.66589,800
Jul 18, 2019101.31102.51101.31102.20102.20374,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...