Home

Guidewire Software, Inc. Common Stock (GWRE)

184.17
-8.28 (-4.30%)
NYSE · Last Trade: Apr 3rd, 9:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Guidewire Software, Inc. Common Stock (GWRE)

DateOpenHighLowCloseVolumeAdjusted Close
4/03/2025183.79186.02179.26184.17978,390184.17
4/02/2025187.42195.16187.42192.45564,019192.45
4/01/2025187.95190.74185.72190.56623,984190.56
3/31/2025184.41188.24180.51187.36939,979187.36
3/28/2025190.74191.37185.97187.47667,194187.47
3/27/2025191.86193.04188.70191.53618,775191.53
3/26/2025197.72199.00192.17193.57642,376193.57
3/25/2025198.39201.00197.37198.27659,341198.27
3/24/2025195.15197.85193.59197.45755,185197.45
3/21/2025191.71193.00189.99191.541,448,282191.54
3/20/2025193.94196.28192.77193.46948,436193.46
3/19/2025191.79199.56188.62196.26949,479196.26
3/18/2025190.50191.68187.31191.351,171,866191.35
3/17/2025185.03192.11184.57191.511,132,128191.51
3/14/2025177.32186.52177.32185.841,378,598185.84
3/13/2025175.00177.00170.88176.011,336,780176.01
3/12/2025177.47178.46173.13176.391,147,500176.39
3/11/2025167.02175.49166.72172.821,764,428172.82
3/10/2025170.04172.62165.95166.741,854,475166.74
3/07/2025190.52192.40170.93173.242,461,454173.24
3/06/2025194.61196.71186.04186.981,500,506186.98
3/05/2025193.26198.50193.00197.41736,910197.41
3/04/2025192.21197.80187.96194.89961,518194.89
3/03/2025203.13203.62195.90196.31867,557196.31
2/28/2025197.87202.49197.86201.321,415,235201.32
2/27/2025201.83204.47198.43198.74922,775198.74
2/26/2025199.95203.44199.26200.72828,685200.72
2/25/2025199.95201.58196.45199.56849,333199.56
2/24/2025203.65204.18198.29201.771,139,756201.77
2/21/2025209.73209.75203.48203.71651,496203.71
2/20/2025212.58213.04206.29209.821,018,573209.82
2/19/2025214.53215.94210.52213.29963,159213.29
2/18/2025212.42215.42212.04215.38737,037215.38
2/14/2025215.78216.48211.99212.15880,128212.15
2/13/2025216.87217.15214.96216.64766,794216.64
2/12/2025212.46216.45212.45215.66805,767215.66
2/11/2025217.15219.49213.63214.441,048,844214.44
2/10/2025213.89219.59213.88218.12883,199218.12
2/07/2025218.47219.22212.85213.53877,157213.53
2/06/2025218.74219.49216.26217.67775,523217.67
2/05/2025217.67218.60214.92218.22854,680218.22
2/04/2025213.62218.01213.62216.85940,896216.85
2/03/2025208.42214.28206.04212.68851,737212.68
1/31/2025212.82215.46210.52211.271,082,483211.27
1/30/2025206.30212.25206.30211.531,078,244211.53
1/29/2025206.84208.78203.70207.341,314,311207.34
1/28/2025204.06208.87200.99207.121,280,736207.12
1/27/2025202.50207.79200.13202.801,698,169202.80
1/24/2025205.00210.62205.00205.9613,926,137205.96
1/23/2025194.12212.00192.52204.603,568,846204.60
1/22/2025183.21185.00182.31183.49581,717183.49
1/21/2025180.00183.11179.63181.49695,607181.49
1/17/2025181.06181.06178.37178.58692,719178.58
1/16/2025174.73180.87174.73179.76984,053179.76
1/15/2025174.78176.27173.84174.47680,687174.47
1/14/2025171.00172.98169.79171.97969,757171.97
1/13/2025169.43170.54167.62169.52697,820169.52
1/10/2025169.90172.18168.95171.03561,714171.03
1/08/2025171.43172.07169.63171.63534,614171.63
1/07/2025170.76171.19168.22171.09676,050171.09
1/06/2025172.72173.37169.53170.45930,351170.45