Canada markets closed

Guidewire Software, Inc. (GWRE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
113.55+1.57 (+1.40%)
At close: 04:00PM EDT
113.55 0.00 (0.00%)
After hours: 05:04PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024113.08114.69112.70113.55113.55259,700
Apr 25, 2024111.94112.56110.79111.98111.98515,000
Apr 24, 2024114.63115.23112.66113.51113.51377,300
Apr 23, 2024110.41114.22110.41113.78113.78516,600
Apr 22, 2024108.72110.13107.52109.79109.79475,200
Apr 19, 2024108.04108.41107.00107.64107.64376,300
Apr 18, 2024108.50109.50107.60107.90107.90288,000
Apr 17, 2024109.64110.22108.24108.34108.34345,700
Apr 16, 2024109.21109.71108.38109.31109.31471,300
Apr 15, 2024111.35111.66108.76109.29109.29531,200
Apr 12, 2024112.18112.28110.85111.25111.25503,400
Apr 11, 2024112.55113.41111.60113.13113.13358,800
Apr 10, 2024112.61113.84111.74112.18112.18387,500
Apr 09, 2024116.04117.99114.92115.38115.38488,200
Apr 08, 2024116.24116.24114.89114.92114.92435,500
Apr 05, 2024115.10116.21114.88115.54115.54410,200
Apr 04, 2024116.16116.78114.86115.03115.03492,100
Apr 03, 2024115.00116.28114.54115.10115.10731,400
Apr 02, 2024115.82116.81113.84115.65115.65661,200
Apr 01, 2024116.70116.79114.39116.04116.04526,100
Mar 28, 2024115.59116.97115.05116.71116.71430,300
Mar 27, 2024116.89117.25115.05115.41115.41691,400
Mar 26, 2024114.77115.84114.25115.82115.82668,300
Mar 25, 2024113.00114.08112.85113.90113.90927,400
Mar 22, 2024113.14113.88112.48113.54113.54340,200
Mar 21, 2024114.00115.86113.48113.49113.49497,000
Mar 20, 2024112.51114.30112.14113.35113.35502,500
Mar 19, 2024112.00112.86110.80112.67112.67944,600
Mar 18, 2024113.19114.00112.92113.54113.54545,000
Mar 15, 2024113.03114.11112.27112.66112.66598,800
Mar 14, 2024114.40115.04113.26114.48114.48525,800
Mar 13, 2024114.53116.19114.04114.83114.83926,600
Mar 12, 2024115.01115.75114.48114.56114.56698,900
Mar 11, 2024116.95117.44114.98115.01115.01604,200
Mar 08, 2024118.00122.35117.54117.65117.651,551,200
Mar 07, 2024116.75117.10115.08116.93116.93998,400
Mar 06, 2024115.70116.69114.94115.26115.26762,300
Mar 05, 2024117.33117.33113.66114.30114.30605,600
Mar 04, 2024116.73120.28116.18118.78118.78784,600
Mar 01, 2024118.55119.13116.73116.73116.732,192,900
Feb 29, 2024120.90121.74119.06119.34119.341,381,300
Feb 28, 2024121.00121.08119.29120.72120.72686,200
Feb 27, 2024121.17121.46120.31120.66120.66445,500
Feb 26, 2024120.35121.68120.33121.10121.10533,000
Feb 23, 2024119.06120.72118.92120.28120.28365,400
Feb 22, 2024119.21119.21117.28118.35118.35454,100
Feb 21, 2024115.80116.39114.87116.10116.10507,300
Feb 20, 2024118.15118.54116.54117.90117.90377,200
Feb 16, 2024120.16120.29118.60119.15119.15399,400
Feb 15, 2024119.13120.71118.75120.67120.67400,300
Feb 14, 2024117.73118.61116.70118.55118.55397,600
Feb 13, 2024113.86116.96113.34116.07116.07502,800
Feb 12, 2024117.29118.28116.46117.78117.78517,000
Feb 09, 2024117.51118.74117.09117.56117.56316,500
Feb 08, 2024115.67116.94115.25116.67116.67356,000
Feb 07, 2024114.33116.05113.88115.40115.40488,900
Feb 06, 2024112.84114.28112.36113.93113.93713,600
Feb 05, 2024112.60112.89110.87112.18112.18293,400
Feb 02, 2024113.00114.93112.97113.31113.31472,200
Feb 01, 2024112.26113.95112.15113.58113.58513,500
Jan 31, 2024113.56113.94111.63111.68111.68394,100
Jan 30, 2024114.25114.73113.52114.62114.62731,600
Jan 29, 2024111.64114.33111.64114.19114.19400,800
Jan 26, 2024112.34112.82110.98111.10111.10366,300
Jan 25, 2024113.36113.46112.02112.57112.57651,200
Jan 24, 2024114.85114.85112.05112.14112.14520,300
Jan 23, 2024115.90115.90113.36113.79113.79422,500
Jan 22, 2024116.89117.25115.35115.48115.48671,600
Jan 19, 2024113.17115.26112.19115.25115.25667,300
Jan 18, 2024111.93112.48110.72112.05112.05951,100
Jan 17, 2024110.91111.18108.42110.62110.62540,300
Jan 16, 2024112.10112.38110.58111.42111.42651,400
Jan 12, 2024111.19112.82110.89112.82112.82931,400
Jan 11, 2024110.77111.23109.48111.21111.21673,500
Jan 10, 2024107.16110.06106.73110.05110.05627,100
Jan 09, 2024106.27107.20105.31106.78106.78384,200
Jan 08, 2024106.21107.52105.78106.86106.86988,600
Jan 05, 2024103.96105.69102.66105.09105.09579,300
Jan 04, 2024104.39105.41104.16104.89104.89939,900
Jan 03, 2024105.35106.13104.38105.02105.021,716,300
Jan 02, 2024107.81108.28105.18106.75106.751,180,900
Dec 29, 2023110.46111.00108.60109.04109.04468,300
Dec 28, 2023110.09110.92109.99110.89110.89767,900
Dec 27, 2023110.41110.56109.06110.21110.21933,100
Dec 26, 2023108.75110.37108.53110.26110.26638,600
Dec 22, 2023107.27108.82106.79108.53108.53973,900
Dec 21, 2023106.37107.12105.21107.03107.03585,400
Dec 20, 2023104.43106.20103.95105.12105.121,007,900
Dec 19, 2023103.50105.25103.17105.18105.18970,100
Dec 18, 2023100.81103.62100.00103.50103.501,000,400
Dec 15, 202395.76100.0295.50100.02100.024,212,800
Dec 14, 202399.2999.8296.1197.3997.39978,900
Dec 13, 202396.7599.2996.1398.7998.79796,300
Dec 12, 202395.9097.9495.0297.6197.611,766,600
Dec 11, 202397.1097.9995.4696.2696.261,098,900
Dec 08, 2023100.55101.7496.8997.8997.891,221,500
Dec 07, 202398.0098.9497.3598.8598.851,466,600
Dec 06, 2023101.87101.9097.7398.0898.08762,100
Dec 05, 202399.61102.4198.87102.22102.221,113,100
Dec 04, 2023100.88101.5399.48100.13100.13654,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...