Guidewire Software, Inc. (GWRE)
NYSE: GWRE · Real-Time Price · USD
253.01
+2.47 (0.99%)
Oct 27, 2025, 3:51 PM EDT - Market open
Guidewire Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 255.40 | 255.40 | 252.34 | 252.95 | - | 0.96% | 225,557 |
| Oct 24, 2025 | 254.22 | 254.97 | 249.84 | 250.54 | 250.54 | -0.76% | 413,154 |
| Oct 23, 2025 | 250.32 | 254.17 | 248.50 | 252.47 | 252.47 | 0.89% | 358,771 |
| Oct 22, 2025 | 254.92 | 255.80 | 249.04 | 250.25 | 250.25 | -1.57% | 515,475 |
| Oct 21, 2025 | 253.03 | 254.66 | 250.24 | 254.23 | 254.23 | 0.10% | 498,441 |
| Oct 20, 2025 | 245.70 | 254.07 | 244.48 | 253.97 | 253.97 | 3.97% | 717,530 |
| Oct 17, 2025 | 243.02 | 246.32 | 242.67 | 244.28 | 244.28 | 0.19% | 412,694 |
| Oct 16, 2025 | 243.14 | 251.90 | 241.03 | 243.81 | 243.81 | 1.85% | 649,281 |
| Oct 15, 2025 | 241.28 | 243.51 | 239.32 | 239.38 | 239.38 | -0.33% | 644,691 |
| Oct 14, 2025 | 240.36 | 242.93 | 237.53 | 240.18 | 240.18 | -1.05% | 496,729 |
| Oct 13, 2025 | 239.71 | 242.86 | 238.29 | 242.74 | 242.74 | 1.51% | 531,275 |
| Oct 10, 2025 | 237.00 | 240.85 | 236.67 | 239.14 | 239.14 | 1.10% | 758,451 |
| Oct 9, 2025 | 230.30 | 237.39 | 229.63 | 236.53 | 236.53 | 2.53% | 561,406 |
| Oct 8, 2025 | 228.90 | 231.42 | 227.75 | 230.70 | 230.70 | 1.63% | 483,634 |
| Oct 7, 2025 | 233.26 | 233.50 | 224.05 | 227.00 | 227.00 | -2.55% | 531,988 |
| Oct 6, 2025 | 230.08 | 235.77 | 230.00 | 232.94 | 232.94 | 1.28% | 749,561 |
| Oct 3, 2025 | 231.65 | 231.65 | 229.27 | 230.00 | 230.00 | -0.44% | 543,891 |
| Oct 2, 2025 | 230.30 | 232.03 | 229.15 | 231.01 | 231.01 | 0.34% | 656,485 |
| Oct 1, 2025 | 230.73 | 233.96 | 228.99 | 230.23 | 230.23 | 0.16% | 939,575 |
| Sep 30, 2025 | 231.22 | 232.14 | 227.61 | 229.86 | 229.86 | -0.83% | 849,279 |
| Sep 29, 2025 | 232.25 | 232.58 | 230.16 | 231.79 | 231.79 | 0.61% | 631,526 |
| Sep 26, 2025 | 234.78 | 235.05 | 230.15 | 230.39 | 230.39 | -1.77% | 702,609 |
| Sep 25, 2025 | 235.53 | 236.99 | 233.14 | 234.54 | 234.54 | -0.90% | 444,474 |
| Sep 24, 2025 | 243.22 | 244.82 | 236.01 | 236.67 | 236.67 | -2.18% | 956,151 |
| Sep 23, 2025 | 244.68 | 244.73 | 239.72 | 241.95 | 241.95 | -1.08% | 550,949 |
| Sep 22, 2025 | 244.55 | 246.09 | 242.50 | 244.60 | 244.60 | -0.07% | 574,380 |
| Sep 19, 2025 | 247.36 | 249.15 | 243.38 | 244.77 | 244.77 | -0.76% | 1,334,277 |
| Sep 18, 2025 | 249.86 | 250.69 | 245.68 | 246.64 | 246.64 | -0.12% | 503,040 |
| Sep 17, 2025 | 246.53 | 250.40 | 244.30 | 246.94 | 246.94 | 0.22% | 677,841 |
| Sep 16, 2025 | 251.06 | 251.06 | 240.35 | 246.40 | 246.40 | -1.93% | 1,129,748 |
| Sep 15, 2025 | 252.83 | 255.91 | 250.36 | 251.24 | 251.24 | -0.67% | 647,835 |
| Sep 12, 2025 | 253.23 | 254.22 | 251.43 | 252.94 | 252.94 | -0.10% | 535,872 |
| Sep 11, 2025 | 254.65 | 254.87 | 250.39 | 253.19 | 253.19 | 0.06% | 524,840 |
| Sep 10, 2025 | 256.53 | 259.00 | 251.06 | 253.04 | 253.04 | -1.14% | 760,574 |
| Sep 9, 2025 | 262.19 | 262.93 | 252.81 | 255.96 | 255.96 | -2.26% | 849,527 |
| Sep 8, 2025 | 261.28 | 264.13 | 259.47 | 261.88 | 261.88 | 0.45% | 1,722,886 |
| Sep 5, 2025 | 263.99 | 272.60 | 243.36 | 260.71 | 260.71 | 20.15% | 3,220,484 |
| Sep 4, 2025 | 217.73 | 219.00 | 212.46 | 216.99 | 216.99 | -1.03% | 1,391,240 |
| Sep 3, 2025 | 217.31 | 219.51 | 215.23 | 219.25 | 219.25 | 0.82% | 707,993 |
| Sep 2, 2025 | 214.30 | 217.93 | 214.10 | 217.46 | 217.46 | 0.20% | 644,954 |
| Aug 29, 2025 | 218.15 | 218.60 | 215.00 | 217.02 | 217.02 | -0.77% | 558,312 |
| Aug 28, 2025 | 216.96 | 221.11 | 216.96 | 218.71 | 218.71 | 1.06% | 649,123 |
| Aug 27, 2025 | 212.99 | 216.93 | 212.99 | 216.42 | 216.42 | 2.02% | 570,276 |
| Aug 26, 2025 | 212.25 | 213.85 | 210.17 | 212.14 | 212.14 | 0.37% | 585,257 |
| Aug 25, 2025 | 214.70 | 215.99 | 211.23 | 211.36 | 211.36 | -1.23% | 434,080 |
| Aug 22, 2025 | 210.87 | 215.58 | 210.74 | 213.99 | 213.99 | 0.41% | 515,096 |
| Aug 21, 2025 | 215.10 | 215.43 | 211.07 | 213.11 | 213.11 | -1.41% | 493,570 |
| Aug 20, 2025 | 213.49 | 217.23 | 212.51 | 216.15 | 216.15 | 1.19% | 662,621 |
| Aug 19, 2025 | 215.08 | 217.42 | 212.10 | 213.60 | 213.60 | -0.66% | 647,311 |
| Aug 18, 2025 | 211.61 | 215.12 | 211.36 | 215.01 | 215.01 | 1.69% | 579,378 |