Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2026	178.15	178.28	167.38	170.85	1,961,455	-8.65(-4.82%)
Jan 13, 2026	180.87	182.05	176.21	179.50	903,994	-1.43(-0.79%)
Jan 12, 2026	185.07	185.07	180.51	180.93	1,223,880	-4.26(-2.30%)
Jan 09, 2026	184.51	187.65	183.12	185.19	1,419,374	+4.78(+2.65%)
Jan 08, 2026	186.39	187.47	179.41	180.41	1,414,440	-7.27(-3.87%)
Jan 07, 2026	189.53	190.76	186.78	187.68	882,940	-0.30(-0.16%)
Jan 06, 2026	185.00	188.08	183.62	187.98	1,622,880	+2.04(+1.10%)
Jan 05, 2026	186.61	190.98	185.86	185.94	1,259,155	-1.69(-0.90%)
Jan 02, 2026	200.92	200.92	187.54	187.63	806,660	-13.38(-6.66%)
Dec 31, 2025	202.04	203.87	200.41	201.01	811,492	-1.51(-0.75%)
Dec 30, 2025	202.50	203.63	201.54	202.52	650,212	-1.20(-0.59%)
Dec 29, 2025	204.95	206.53	201.30	203.72	871,906	-1.74(-0.85%)
Dec 26, 2025	206.88	207.31	204.56	205.46	745,494	-0.44(-0.21%)
Dec 24, 2025	204.96	207.61	204.85	205.90	434,138	-0.24(-0.12%)
Dec 23, 2025	207.01	209.11	203.65	206.14	756,448	-1.28(-0.62%)
Dec 22, 2025	200.72	207.45	200.72	207.42	912,834	+7.50(+3.75%)
Dec 19, 2025	198.61	201.41	196.98	199.92	1,610,341	+2.46(+1.25%)
Dec 18, 2025	195.00	198.68	194.91	197.46	1,059,088	+3.53(+1.82%)
Dec 17, 2025	195.51	198.33	193.52	193.93	1,448,834	+0.34(+0.18%)
Dec 16, 2025	192.84	194.53	189.34	193.59	2,195,010	-0.65(-0.33%)
Dec 15, 2025	204.43	204.60	192.15	194.24	1,949,072	-10.86(-5.29%)
Dec 12, 2025	206.10	207.69	203.93	205.10	838,977	+0.56(+0.27%)
Dec 11, 2025	200.00	205.19	199.54	204.54	1,054,172	+3.93(+1.96%)
Dec 10, 2025	198.26	202.96	196.17	200.61	1,333,170	+3.36(+1.70%)
Dec 09, 2025	199.65	200.99	195.23	197.25	1,944,120	-2.85(-1.42%)
Dec 08, 2025	210.87	214.87	196.36	200.10	2,099,930	-10.45(-4.96%)
Dec 05, 2025	212.82	215.25	207.88	210.55	559,581	-0.52(-0.25%)
Dec 04, 2025	226.14	229.85	204.08	211.07	2,019,310	-4.69(-2.17%)
Dec 03, 2025	214.42	218.30	213.00	215.76	1,525,084	+1.04(+0.48%)
Dec 02, 2025	215.60	216.01	212.78	214.72	708,704	+2.41(+1.14%)
Dec 01, 2025	213.44	215.97	212.18	212.31	938,987	-3.67(-1.70%)
Nov 28, 2025	214.10	216.90	213.48	215.98	227,798	+2.40(+1.12%)
Nov 26, 2025	214.79	215.94	211.62	213.58	406,304	-0.78(-0.36%)
Nov 25, 2025	211.13	215.29	208.88	214.36	414,384	+1.96(+0.92%)
Nov 24, 2025	213.23	214.34	209.56	212.40	945,276	-0.59(-0.28%)
Nov 21, 2025	210.81	216.09	207.88	212.99	448,780	+2.79(+1.33%)
Nov 20, 2025	216.50	219.55	210.06	210.20	566,302	-3.78(-1.77%)
Nov 19, 2025	214.47	214.80	209.09	213.98	550,994	-0.35(-0.16%)
Nov 18, 2025	215.47	217.69	210.17	214.33	851,723	-2.42(-1.12%)
Nov 17, 2025	222.54	223.28	214.67	216.75	954,148	-5.76(-2.59%)
Nov 14, 2025	216.27	223.25	214.34	222.51	562,567	+4.25(+1.95%)
Nov 13, 2025	221.36	221.81	217.24	218.26	555,148	-2.71(-1.23%)
Nov 12, 2025	220.53	222.79	218.50	220.97	435,814	+1.31(+0.60%)
Nov 11, 2025	217.43	220.28	215.20	219.66	600,380	+1.89(+0.87%)
Nov 10, 2025	219.09	219.87	216.28	217.77	524,567	-0.27(-0.12%)
Nov 07, 2025	214.13	218.15	213.25	218.04	468,359	+2.72(+1.26%)
Nov 06, 2025	219.30	219.34	213.46	215.32	766,184	-4.90(-2.23%)
Nov 05, 2025	221.88	225.26	218.18	220.22	629,777	-2.56(-1.15%)
Nov 04, 2025	226.01	226.74	219.95	222.78	835,352	-5.21(-2.29%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

File a claim

Action Teams

Contact support

Guidewire Software, Inc. Common Stock (NY:GWRE)

Historical Prices