tiprankstipranks
Trending News
More News >
Guidewire Software Inc. (GWRE)
:GWRE
US Market

Guidewire (GWRE) Historical Prices

Compare
624 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 25, 2025
238.94
239.96
235.24
236.01
236.01
-0.61%
641,241
0.75
Jun 24, 2025
240.12
241.74
236.69
237.45
237.45
-0.40%
875,371
1.02
Jun 23, 2025
238.12
240.46
234.11
238.40
238.40
+0.27%
1,042,367
1.21
Jun 20, 2025
246.28
247.83
235.58
237.75
237.75
-3.66%
1,769,110
2.08
Jun 18, 2025
250.00
251.42
246.23
246.79
246.79
-0.58%
858,405
1.01
Jun 17, 2025
252.40
252.89
247.23
248.24
248.24
-2.11%
912,957
1.07
Jun 16, 2025
254.53
256.48
252.01
253.60
253.60
+0.17%
782,270
0.91
Jun 13, 2025
248.77
254.81
247.49
253.18
253.18
+1.01%
832,204
0.96
Jun 12, 2025
251.11
252.40
249.77
250.64
250.64
-0.04%
660,772
0.75
Jun 11, 2025
251.14
254.66
249.70
250.75
250.75
-0.39%
653,959
0.74
Jun 10, 2025
256.50
257.77
248.85
251.74
251.74
-2.19%
857,516
0.95
Jun 09, 2025
256.50
258.70
252.79
257.37
257.37
+0.63%
1,270,413
1.39
Jun 06, 2025
256.45
259.00
254.81
255.77
255.77
-0.15%
1,577,474
1.70
Jun 05, 2025
254.26
260.28
253.93
256.15
256.15
+0.85%
1,585,637
1.71
Jun 04, 2025
246.95
263.20
238.60
253.98
253.98
+16.41%
4,554,995
5.27
Jun 03, 2025
215.12
219.29
215.01
218.18
218.18
+1.37%
1,566,553
1.83
Jun 02, 2025
215.35
215.81
208.85
215.24
215.24
+0.10%
1,039,326
1.22
May 30, 2025
211.34
215.27
210.76
215.02
215.02
+1.75%
881,265
1.03
May 29, 2025
208.45
211.33
206.18
211.32
211.32
+1.24%
729,737
0.85
May 28, 2025
209.47
210.97
208.42
208.74
208.74
-0.30%
633,971
0.73
May 27, 2025
212.02
212.43
208.87
209.36
209.36
-0.28%
1,247,124
1.45
May 23, 2025
206.87
210.54
205.55
209.94
209.94
+0.93%
988,750
1.15
May 22, 2025
206.21
209.59
205.50
208.00
208.00
-1.35%
1,176,615
1.38
May 21, 2025
214.21
214.35
209.97
210.84
210.84
-2.07%
466,437
0.54
May 20, 2025
214.52
215.59
211.61
215.30
215.30
-0.05%
511,708
0.59
May 19, 2025
215.25
216.36
213.81
215.41
215.41
-0.75%
526,751
0.60
May 16, 2025
215.99
217.31
215.46
217.03
217.03
+0.86%
582,648
0.66
May 15, 2025
215.10
215.69
212.49
215.17
215.17
+0.20%
723,786
0.82
May 14, 2025
215.88
215.95
212.78
214.75
214.75
+0.12%
813,714
0.93
May 13, 2025
213.95
217.31
213.15
214.50
214.50
+0.24%
671,802
0.76
May 12, 2025
216.51
218.33
210.07
213.98
213.98
+0.19%
761,955
0.86
May 09, 2025
213.89
214.64
209.47
213.57
213.57
+0.07%
483,907
0.54
May 08, 2025
214.91
217.40
213.33
213.42
213.42
+0.13%
565,560
0.63
May 07, 2025
210.78
214.73
210.04
213.15
213.15
+0.97%
624,038
0.69
May 06, 2025
207.41
212.31
206.33
211.10
211.10
+0.34%
517,523
0.57
May 05, 2025
208.36
212.47
208.13
210.39
210.39
+0.33%
355,707
0.39
May 02, 2025
206.63
210.20
206.02
209.69
209.69
+2.48%
381,410
0.41
May 01, 2025
206.79
208.26
204.39
204.61
204.61
-0.08%
526,029
0.56
Apr 30, 2025
202.25
204.84
198.35
204.77
204.77
-0.09%
487,135
0.51
Apr 29, 2025
199.54
206.00
199.54
204.95
204.95
+2.70%
805,349
0.84
Apr 28, 2025
198.22
200.93
196.48
199.57
199.57
+1.08%
682,954
0.70
Apr 25, 2025
199.51
201.34
195.98
197.44
197.44
-1.24%
799,546
0.68
Apr 24, 2025
193.95
201.51
193.95
199.92
199.92
+3.11%
867,973
0.71
Apr 23, 2025
197.12
199.62
193.13
193.89
193.89
+2.18%
525,247
0.43
Apr 22, 2025
185.50
190.55
184.18
189.75
189.75
+3.55%
633,115
0.52
Apr 21, 2025
189.44
190.27
181.00
183.24
183.24
-4.23%
658,559
0.54
Apr 17, 2025
191.98
193.41
190.10
191.33
191.33
-0.37%
482,783
0.39
Apr 16, 2025
191.98
194.65
189.38
192.05
192.05
-0.82%
712,616
0.58
Apr 15, 2025
193.10
194.53
191.60
193.63
193.63
+0.76%
623,978
0.50
Apr 14, 2025
194.90
194.90
190.01
192.17
192.17
+0.76%
421,848
0.34
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis