Skip to main content
Guidewire Software, Inc. (GWRE)
NYSE: GWRE · Real-Time Price · USD
176.03
+3.97 (2.31%)
Dec 20, 2024, 4:00 PM EST - Market closed

Guidewire Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024170.43176.33170.10176.03176.032.31%1,337,054
Dec 19, 2024174.43177.50171.60172.06172.06-1.41%1,445,319
Dec 18, 2024172.43178.57171.36174.52174.521.18%2,392,037
Dec 17, 2024170.52174.31168.51172.49172.490.62%1,776,900
Dec 16, 2024172.43173.85171.22171.42171.42-0.78%1,052,772
Dec 13, 2024173.84176.57172.00172.76172.76-0.55%1,096,000
Dec 12, 2024170.84176.37170.81173.72173.721.78%1,373,746
Dec 11, 2024171.79173.64170.50170.69170.69-0.38%974,762
Dec 10, 2024172.79173.78170.32171.34171.34-1.38%1,305,834
Dec 9, 2024178.51178.88172.00173.74173.74-2.16%2,242,894
Dec 6, 2024193.59193.59173.01177.57177.57-14.04%4,582,100
Dec 5, 2024205.95209.15203.63206.57206.57-0.27%1,462,634
Dec 4, 2024206.02208.56205.11207.12207.121.46%851,190
Dec 3, 2024200.05204.15200.00204.13204.131.62%1,092,811
Dec 2, 2024202.39203.28200.42200.87200.87-1.00%916,612
Nov 29, 2024203.04204.15202.49202.89202.890.50%631,200
Nov 27, 2024202.85204.30200.11201.88201.88-1.26%664,629
Nov 26, 2024203.62205.17203.05204.46204.460.66%850,100
Nov 25, 2024206.48207.10201.84203.11203.110.14%701,647
Nov 22, 2024200.20202.99199.14202.82202.821.48%500,807
Nov 21, 2024197.72201.60197.25199.86199.861.33%423,934
Nov 20, 2024197.72197.72194.81197.23197.230.44%454,622
Nov 19, 2024193.36197.05193.26196.37196.371.20%832,754
Nov 18, 2024192.96194.51191.52194.04194.040.95%1,039,500
Nov 15, 2024193.77194.62191.21192.22192.22-1.56%1,055,334
Nov 14, 2024196.68196.68193.57195.26195.26-0.60%616,242
Nov 13, 2024196.53199.33195.99196.43196.430.45%687,327
Nov 12, 2024194.92196.08194.31195.55195.55-0.04%644,974
Nov 11, 2024196.55196.93194.68195.62195.620.35%898,400
Nov 8, 2024196.00196.65194.28194.93194.93-0.08%832,023
Nov 7, 2024192.33195.78192.33195.08195.081.66%1,056,864
Nov 6, 2024192.06192.36189.74191.90191.903.06%625,067
Nov 5, 2024186.44187.51184.80186.21186.210.37%740,013
Nov 4, 2024185.42187.12184.55185.52185.52-0.28%357,600
Nov 1, 2024186.51187.61184.67186.04186.04-0.12%649,134
Oct 31, 2024187.63188.77185.82186.26186.26-1.73%745,703
Oct 30, 2024187.74190.74187.74189.53189.530.72%744,814
Oct 29, 2024187.82189.79187.62188.17188.170.07%607,800
Oct 28, 2024188.18188.62187.14188.03188.030.49%481,501
Oct 25, 2024188.69189.75187.00187.11187.11-0.50%590,700
Oct 24, 2024187.80189.53187.23188.05188.050.62%569,400
Oct 23, 2024186.56187.07185.39186.89186.89-0.15%738,900
Oct 22, 2024188.14188.79186.46187.18187.18-0.98%585,594
Oct 21, 2024188.78190.11187.79189.04189.04-0.03%652,873
Oct 18, 2024187.68190.14187.19189.09189.09-0.03%824,600
Oct 17, 2024191.08191.20188.08189.14189.14-0.66%987,800
Oct 16, 2024190.25191.48187.02190.39190.391.17%3,320,312
Oct 15, 2024185.66189.42185.25188.19188.190.14%1,112,800
Oct 14, 2024187.26188.47185.46187.92187.921.13%777,620
Oct 11, 2024185.20187.85184.63185.82185.821.34%995,971
Oct 10, 2024183.22184.39181.72183.37183.37-0.71%718,900
Oct 9, 2024182.71185.20182.01184.68184.681.11%850,750
Oct 8, 2024183.91184.89182.52182.65182.650.26%855,318
Oct 7, 2024183.68184.58181.85182.17182.17-1.11%614,619
Oct 4, 2024184.16184.96182.66184.22184.221.05%618,799
Oct 3, 2024181.83182.84180.80182.31182.311.08%497,900
Oct 2, 2024180.50182.16179.80180.36180.36-0.35%719,600
Oct 1, 2024182.69182.69178.71180.99180.99-1.07%972,476
Sep 30, 2024179.24183.23177.35182.94182.942.79%1,145,495
Sep 27, 2024177.16177.99175.73177.97177.970.68%709,500
Sep 26, 2024179.10179.13175.15176.76176.76-655,733
Sep 25, 2024175.98177.35175.28176.76176.760.40%501,206
Sep 24, 2024174.93176.09173.34176.05176.051.20%1,095,500
Sep 23, 2024174.59175.09173.48173.97173.97-0.33%640,000
Sep 20, 2024174.78176.00172.86174.54174.54-0.06%1,238,838
Sep 19, 2024173.88174.68171.38174.65174.651.29%804,300
Sep 18, 2024172.17173.08170.70172.43172.43-0.35%939,800
Sep 17, 2024172.29173.72170.72173.03173.030.16%891,122
Sep 16, 2024171.81173.19171.12172.76172.760.55%661,142
Sep 13, 2024169.88171.95168.26171.81171.811.18%758,249
Sep 12, 2024168.80170.44167.70169.80169.801.03%813,835
Sep 11, 2024166.36169.29166.36168.07168.070.36%861,800
Sep 10, 2024169.20169.50165.75167.46167.46-0.37%1,049,600
Sep 9, 2024163.21168.55162.72168.08168.083.93%1,366,016
Sep 6, 2024169.29171.74159.00161.72161.7212.36%3,637,000
Sep 5, 2024145.46146.80142.94143.93143.93-2.14%1,257,000
Sep 4, 2024145.00147.59143.22147.08147.080.64%1,576,508
Sep 3, 2024148.88150.20145.62146.14146.14-1.77%938,073
Aug 30, 2024148.24149.33147.02148.77148.770.86%1,038,300
Aug 29, 2024147.81149.40147.19147.50147.500.16%523,500
Aug 28, 2024146.83148.35146.22147.26147.26-0.22%433,415
Aug 27, 2024146.05148.25146.05147.58147.580.10%469,008
Aug 26, 2024146.15148.53145.69147.43147.431.10%619,119
Aug 23, 2024147.44147.72145.01145.82145.82-0.53%749,907
Aug 22, 2024148.38149.71146.41146.60146.60-1.09%514,200
Aug 21, 2024146.97148.48146.97148.21148.210.88%617,700
Aug 20, 2024149.03149.46146.84146.92146.92-1.00%521,100
Aug 19, 2024148.08148.40147.45148.40148.400.38%431,700
Aug 16, 2024147.07148.42146.75147.84147.840.35%565,200
Aug 15, 2024147.47148.65146.71147.33147.330.72%386,313
Aug 14, 2024147.40147.40145.36146.28146.28-0.27%505,119
Aug 13, 2024146.86147.87144.66146.67146.670.60%592,234
Aug 12, 2024146.91148.69145.40145.80145.80-0.60%437,114
Aug 9, 2024145.15147.48144.19146.68146.681.26%551,236
Aug 8, 2024143.05145.77141.03144.85144.852.99%476,600
Aug 7, 2024143.79145.22140.61140.64140.64-0.96%410,132
Aug 6, 2024141.44143.82139.45142.00142.001.42%501,000
Aug 5, 2024135.33141.51132.01140.01140.01-2.71%1,144,335
Aug 2, 2024144.19145.32142.41143.91143.91-3.39%1,061,300
Aug 1, 2024150.39152.10147.68148.96148.96-0.74%634,800