tiprankstipranks
Guidewire Software Inc. Common (GWRE)
NYSE:GWRE
US Market

Guidewire (GWRE) Historical Prices

Compare
582 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 28, 2025
190.74
191.37
185.97
187.47
187.47
-2.12%
667,194
0.55
Mar 27, 2025
191.86
193.04
188.70
191.53
191.53
-1.05%
618,928
0.51
Mar 26, 2025
197.72
199.00
192.17
193.57
193.57
-2.37%
642,378
0.52
Mar 25, 2025
198.39
201.00
197.37
198.27
198.27
+0.42%
659,358
0.53
Mar 24, 2025
195.15
197.85
193.59
197.45
197.45
+3.09%
752,833
0.59
Mar 21, 2025
191.71
193.01
189.99
191.54
191.54
-0.99%
1,448,282
1.14
Mar 20, 2025
193.94
196.28
192.77
193.46
193.46
-1.43%
948,467
0.74
Mar 19, 2025
191.79
199.56
188.62
196.26
196.26
+2.57%
949,479
0.74
Mar 18, 2025
190.50
191.68
187.31
191.35
191.35
-0.08%
1,171,782
0.91
Mar 17, 2025
185.03
192.11
184.57
191.51
191.51
+3.05%
1,132,128
0.88
Mar 14, 2025
177.32
186.52
177.32
185.84
185.84
+5.58%
1,378,567
1.08
Mar 13, 2025
175.00
177.00
170.88
176.01
176.01
-0.22%
1,336,572
1.03
Mar 12, 2025
177.47
178.46
173.13
176.39
176.39
+2.07%
1,147,501
0.85
Mar 11, 2025
167.02
175.49
166.72
172.82
172.82
+3.65%
1,764,429
1.31
Mar 10, 2025
170.04
172.62
165.95
166.74
166.74
-3.75%
1,854,485
1.40
Mar 07, 2025
190.52
192.40
170.93
173.24
173.24
-7.35%
2,461,454
1.89
Mar 06, 2025
194.61
196.71
186.04
186.98
186.98
-5.28%
1,500,541
1.16
Mar 05, 2025
193.26
198.50
193.00
197.41
197.41
+1.29%
736,912
0.57
Mar 04, 2025
192.21
197.80
187.96
194.89
194.89
-0.72%
947,218
0.73
Mar 03, 2025
203.13
203.62
195.90
196.31
196.31
-2.49%
852,897
0.66
Feb 28, 2025
197.87
202.49
197.86
201.32
201.32
+1.30%
1,415,235
1.11
Feb 27, 2025
201.83
204.47
198.43
198.74
198.74
-0.99%
922,776
0.73
Feb 26, 2025
199.95
203.44
199.26
200.72
200.72
+0.58%
828,684
0.66
Feb 25, 2025
199.95
201.58
196.45
199.56
199.56
-1.10%
849,334
0.67
Feb 24, 2025
203.65
204.18
198.29
201.77
201.77
-0.95%
1,139,795
0.91
Feb 21, 2025
209.73
209.75
203.48
203.71
203.71
-2.91%
651,496
0.52
Feb 20, 2025
212.58
213.04
206.29
209.82
209.82
-1.63%
1,018,582
0.81
Feb 19, 2025
214.53
215.94
210.52
213.29
213.29
-0.97%
963,159
0.77
Feb 18, 2025
212.42
215.42
212.04
215.38
215.38
+1.52%
730,037
0.58
Feb 14, 2025
215.78
216.48
211.99
212.15
212.15
-2.07%
880,128
0.70
Feb 13, 2025
216.87
217.15
214.96
216.64
216.64
+0.45%
766,794
0.61
Feb 12, 2025
212.46
216.45
212.45
215.66
215.66
+0.57%
805,766
0.64
Feb 11, 2025
217.15
219.49
213.63
214.44
214.44
-1.69%
1,048,844
0.84
Feb 10, 2025
213.89
219.59
213.88
218.12
218.12
+2.15%
883,225
0.71
Feb 07, 2025
218.47
219.22
212.85
213.53
213.53
-1.90%
871,741
0.70
Feb 06, 2025
218.74
219.49
216.26
217.67
217.67
-0.25%
775,526
0.63
Feb 05, 2025
217.67
218.60
214.92
218.22
218.22
+0.63%
854,688
0.69
Feb 04, 2025
213.62
218.01
213.62
216.85
216.85
+1.96%
940,901
0.76
Feb 03, 2025
208.42
214.28
206.04
212.68
212.68
+0.67%
851,743
0.69
Jan 31, 2025
212.82
215.46
210.52
211.27
211.27
-0.12%
1,082,483
0.88
Jan 30, 2025
206.30
212.25
206.30
211.53
211.53
+2.02%
1,078,244
0.89
Jan 29, 2025
206.84
208.78
203.70
207.34
207.34
+0.11%
1,314,316
1.09
Jan 28, 2025
204.06
208.87
200.99
207.12
207.12
+2.13%
1,280,736
1.07
Jan 27, 2025
202.50
207.79
200.13
202.80
202.80
-1.53%
1,698,239
1.44
Jan 24, 2025
205.00
210.62
205.00
205.96
205.96
+0.66%
13,926,140
14.42
Jan 23, 2025
194.12
212.00
192.52
204.60
204.60
+11.50%
3,569,102
3.88
Jan 22, 2025
183.21
185.00
182.32
183.49
183.49
+1.10%
583,776
0.63
Jan 21, 2025
180.00
183.11
179.64
181.49
181.49
+1.63%
697,569
0.75
Jan 17, 2025
181.06
181.06
178.37
178.58
178.58
-0.66%
692,719
0.71
Jan 16, 2025
174.73
180.87
174.73
179.76
179.76
+3.03%
984,053
1.01
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