• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Guidewire Software Inc (NY: GWRE )

    202.57 +2.71 (+1.36%)
    Streaming Delayed Price Updated: 12:52 PM EST, Nov 22, 2024 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    Nov 21, 2024 197.72 201.59 197.25 199.86 423,640 +2.63(+1.33%)
    Nov 20, 2024 197.72 197.72 194.81 197.23 454,296 +0.86(+0.44%)
    Nov 19, 2024 193.36 197.04 193.26 196.37 832,742 +2.33(+1.20%)
    Nov 18, 2024 192.96 194.50 191.52 194.04 1,039,452 +1.82(+0.95%)
    Nov 15, 2024 193.77 194.62 191.21 192.22 1,055,334 -3.04(-1.56%)
    Nov 14, 2024 196.68 196.68 193.57 195.26 622,890 -1.17(-0.60%)
    Nov 13, 2024 196.53 199.33 195.99 196.43 692,745 +0.88(+0.45%)
    Nov 12, 2024 194.92 196.08 194.31 195.55 644,941 -0.07(-0.04%)
    Nov 11, 2024 196.55 196.93 194.68 195.62 898,378 +0.69(+0.35%)
    Nov 08, 2024 196.00 196.65 194.28 194.93 832,023 -0.15(-0.08%)
    Nov 07, 2024 192.33 195.78 192.33 195.08 1,056,846 +3.18(+1.66%)
    Nov 06, 2024 192.06 192.36 189.74 191.90 625,016 +5.69(+3.06%)
    Nov 05, 2024 186.44 187.51 184.80 186.21 740,010 +0.69(+0.37%)
    Nov 04, 2024 185.42 187.12 184.55 185.52 357,569 -0.52(-0.28%)
    Nov 01, 2024 186.51 187.61 184.66 186.04 649,134 -0.22(-0.12%)
    Oct 31, 2024 187.63 188.77 185.82 186.26 745,592 -3.27(-1.73%)
    Oct 30, 2024 187.74 190.74 187.74 189.53 744,814 +1.36(+0.72%)
    Oct 29, 2024 187.82 189.79 187.62 188.17 607,782 +0.14(+0.07%)
    Oct 28, 2024 188.18 188.62 187.14 188.03 481,501 +0.92(+0.49%)
    Oct 25, 2024 188.69 189.75 187.00 187.11 590,690 -0.94(-0.50%)
    Oct 24, 2024 187.80 189.53 187.23 188.05 569,355 +1.16(+0.62%)
    Oct 23, 2024 186.56 187.07 185.38 186.89 738,869 -0.29(-0.15%)
    Oct 22, 2024 188.14 188.79 186.46 187.18 613,179 -1.86(-0.98%)
    Oct 21, 2024 188.78 190.11 187.79 189.04 659,473 -0.05(-0.03%)
    Oct 18, 2024 187.68 190.14 187.19 189.09 824,551 -0.05(-0.03%)
    Oct 17, 2024 191.08 191.20 188.08 189.14 990,477 -1.25(-0.66%)
    Oct 16, 2024 190.25 191.48 187.01 190.39 3,330,812 +2.20(+1.17%)
    Oct 15, 2024 185.66 189.42 185.25 188.19 1,112,792 +0.27(+0.14%)
    Oct 14, 2024 187.26 188.47 185.46 187.92 777,620 +2.10(+1.13%)
    Oct 11, 2024 185.20 187.85 184.62 185.82 1,028,371 +2.45(+1.34%)
    Oct 10, 2024 183.22 184.38 181.72 183.37 718,899 -1.31(-0.71%)
    Oct 09, 2024 182.71 185.20 182.01 184.68 854,350 +2.03(+1.11%)
    Oct 08, 2024 183.91 184.89 182.52 182.65 855,317 +0.48(+0.26%)
    Oct 07, 2024 183.68 184.58 181.85 182.17 614,619 -2.05(-1.11%)
    Oct 04, 2024 184.16 184.96 182.66 184.22 618,739 +1.91(+1.05%)
    Oct 03, 2024 181.83 182.84 180.80 182.31 497,851 +1.95(+1.08%)
    Oct 02, 2024 180.50 182.16 179.80 180.36 719,588 -0.63(-0.35%)
    Oct 01, 2024 182.69 182.69 178.71 180.99 972,264 -1.95(-1.07%)
    Sep 30, 2024 179.24 183.23 177.35 182.94 1,145,494 +4.97(+2.79%)
    Sep 27, 2024 177.16 177.99 175.73 177.97 709,487 +1.21(+0.68%)
    Sep 26, 2024 179.10 179.13 175.15 176.76 655,733 +0.00(+0.00%)
    Sep 25, 2024 175.98 177.35 175.28 176.76 501,206 +0.71(+0.40%)
    Sep 24, 2024 174.93 176.09 173.34 176.05 1,095,477 +2.08(+1.20%)
    Sep 23, 2024 174.59 175.09 173.48 173.97 639,961 -0.57(-0.33%)
    Sep 20, 2024 174.78 176.00 172.86 174.54 1,238,838 -0.11(-0.06%)
    Sep 19, 2024 173.88 174.68 171.38 174.65 804,260 +2.22(+1.29%)
    Sep 18, 2024 172.17 173.08 170.70 172.43 939,550 -0.60(-0.35%)
    Sep 17, 2024 172.29 173.72 170.72 173.03 891,122 +0.27(+0.16%)
    Sep 16, 2024 171.81 173.19 171.12 172.76 660,938 +0.95(+0.55%)
    Sep 13, 2024 169.88 171.95 168.26 171.81 758,249 +2.01(+1.18%)
    Sep 12, 2024 168.80 170.44 167.70 169.80 813,835 +1.73(+1.03%)
    Sep 11, 2024 166.36 169.29 166.36 168.07 861,766 +0.61(+0.36%)
    Sep 10, 2024 169.20 169.50 165.75 167.46 1,049,374 -0.62(-0.37%)
    Sep 09, 2024 163.21 168.55 162.72 168.08 1,366,016 +6.36(+3.93%)
    Sep 06, 2024 169.29 171.74 159.00 161.72 3,636,971 +17.79(+12.36%)
    Sep 05, 2024 145.46 146.80 142.94 143.93 1,256,605 -3.15(-2.14%)
    Sep 04, 2024 145.00 147.59 143.22 147.08 1,576,480 +0.94(+0.64%)
    Data & News supplied by www.cloudquote.io
    Stock quotes supplied by Barchart
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the following
    Privacy Policy and Terms and Conditions.