Guidewire Software, Inc. (GWRE)
NYSE: GWRE · Real-Time Price · USD
222.88
-3.34 (-1.48%)
Aug 1, 2025, 4:00 PM - Market closed
Guidewire Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 223.28 | 224.41 | 218.27 | 222.88 | 222.88 | -1.48% | 530,490 |
| Jul 31, 2025 | 225.66 | 229.12 | 224.99 | 226.22 | 226.22 | 0.24% | 643,232 |
| Jul 30, 2025 | 224.43 | 227.83 | 223.17 | 225.67 | 225.67 | 0.49% | 478,588 |
| Jul 29, 2025 | 227.50 | 229.98 | 222.47 | 224.58 | 224.58 | -1.16% | 652,536 |
| Jul 28, 2025 | 223.75 | 227.38 | 222.15 | 227.21 | 227.21 | 1.71% | 648,001 |
| Jul 25, 2025 | 224.03 | 226.01 | 223.00 | 223.38 | 223.38 | -0.17% | 634,923 |
| Jul 24, 2025 | 223.39 | 226.54 | 222.85 | 223.76 | 223.76 | 0.01% | 578,031 |
| Jul 23, 2025 | 223.69 | 225.91 | 221.45 | 223.73 | 223.73 | 0.25% | 461,523 |
| Jul 22, 2025 | 222.03 | 225.22 | 222.00 | 223.18 | 223.18 | 0.30% | 662,725 |
| Jul 21, 2025 | 222.31 | 225.12 | 219.96 | 222.52 | 222.52 | 0.31% | 698,551 |
| Jul 18, 2025 | 221.55 | 223.55 | 219.32 | 221.84 | 221.84 | 0.31% | 507,494 |
| Jul 17, 2025 | 220.07 | 222.92 | 219.79 | 221.15 | 221.15 | 0.47% | 549,811 |
| Jul 16, 2025 | 221.50 | 221.99 | 219.31 | 220.11 | 220.11 | -0.38% | 534,666 |
| Jul 15, 2025 | 222.31 | 223.00 | 220.00 | 220.96 | 220.96 | -0.55% | 614,983 |
| Jul 14, 2025 | 220.65 | 224.54 | 219.53 | 222.18 | 222.18 | 0.92% | 669,967 |
| Jul 11, 2025 | 224.23 | 224.94 | 219.29 | 220.15 | 220.15 | -2.21% | 611,611 |
| Jul 10, 2025 | 231.04 | 231.04 | 222.26 | 225.13 | 225.13 | -2.65% | 748,929 |
| Jul 9, 2025 | 230.71 | 231.71 | 228.65 | 231.25 | 231.25 | 0.37% | 502,582 |
| Jul 8, 2025 | 234.27 | 235.37 | 228.77 | 230.39 | 230.39 | -1.37% | 953,050 |
| Jul 7, 2025 | 230.70 | 233.59 | 229.32 | 233.59 | 233.59 | 1.39% | 849,359 |
| Jul 3, 2025 | 228.57 | 231.96 | 228.57 | 230.38 | 230.38 | 1.16% | 383,320 |
| Jul 2, 2025 | 229.70 | 232.43 | 224.91 | 227.74 | 227.74 | -1.53% | 881,421 |
| Jul 1, 2025 | 235.05 | 236.08 | 229.96 | 231.29 | 231.29 | -1.77% | 878,972 |
| Jun 30, 2025 | 236.89 | 237.95 | 232.99 | 235.45 | 235.45 | 0.02% | 768,579 |
| Jun 27, 2025 | 234.67 | 236.04 | 231.84 | 235.40 | 235.40 | 0.23% | 2,231,560 |
| Jun 26, 2025 | 236.87 | 237.53 | 232.96 | 234.87 | 234.87 | -0.48% | 853,562 |
| Jun 25, 2025 | 238.94 | 239.96 | 235.24 | 236.01 | 236.01 | -0.61% | 641,241 |
| Jun 24, 2025 | 240.12 | 241.74 | 236.69 | 237.45 | 237.45 | -0.40% | 884,200 |
| Jun 23, 2025 | 238.12 | 240.46 | 234.11 | 238.40 | 238.40 | 0.27% | 1,042,367 |
| Jun 20, 2025 | 246.28 | 247.83 | 235.58 | 237.75 | 237.75 | -3.66% | 1,769,110 |
| Jun 18, 2025 | 250.00 | 251.42 | 246.23 | 246.79 | 246.79 | -0.58% | 858,405 |
| Jun 17, 2025 | 252.40 | 252.89 | 247.23 | 248.24 | 248.24 | -2.11% | 912,957 |
| Jun 16, 2025 | 254.53 | 256.48 | 252.01 | 253.60 | 253.60 | 0.17% | 782,270 |
| Jun 13, 2025 | 248.77 | 254.81 | 247.49 | 253.18 | 253.18 | 1.01% | 832,204 |
| Jun 12, 2025 | 251.11 | 252.40 | 249.77 | 250.64 | 250.64 | -0.04% | 660,772 |
| Jun 11, 2025 | 251.14 | 254.66 | 249.70 | 250.75 | 250.75 | -0.39% | 653,959 |
| Jun 10, 2025 | 256.50 | 257.77 | 248.85 | 251.74 | 251.74 | -2.19% | 857,516 |
| Jun 9, 2025 | 256.50 | 258.70 | 252.79 | 257.37 | 257.37 | 0.63% | 1,270,413 |
| Jun 6, 2025 | 256.45 | 259.00 | 254.82 | 255.77 | 255.77 | -0.15% | 1,577,474 |
| Jun 5, 2025 | 254.26 | 260.28 | 253.93 | 256.15 | 256.15 | 0.85% | 1,585,637 |
| Jun 4, 2025 | 246.95 | 263.20 | 238.60 | 253.98 | 253.98 | 16.41% | 4,554,995 |
| Jun 3, 2025 | 215.12 | 219.29 | 215.01 | 218.18 | 218.18 | 1.37% | 1,566,553 |
| Jun 2, 2025 | 215.35 | 215.81 | 208.85 | 215.24 | 215.24 | 0.10% | 1,039,326 |
| May 30, 2025 | 211.34 | 215.27 | 210.76 | 215.02 | 215.02 | 1.75% | 881,265 |
| May 29, 2025 | 208.45 | 211.33 | 206.18 | 211.32 | 211.32 | 1.24% | 729,737 |
| May 28, 2025 | 209.47 | 210.97 | 208.42 | 208.74 | 208.74 | -0.30% | 633,971 |
| May 27, 2025 | 212.02 | 212.43 | 208.87 | 209.36 | 209.36 | -0.28% | 1,247,124 |
| May 23, 2025 | 206.87 | 210.54 | 205.55 | 209.94 | 209.94 | 0.93% | 988,750 |
| May 22, 2025 | 206.21 | 209.59 | 205.50 | 208.00 | 208.00 | -1.35% | 1,176,615 |
| May 21, 2025 | 214.21 | 214.35 | 209.97 | 210.84 | 210.84 | -2.07% | 466,437 |