Skip to main content
Guidewire Software, Inc. (GWRE)
NYSE: GWRE · Real-Time Price · USD
203.71
-6.11 (-2.91%)
Feb 21, 2025, 4:00 PM EST - Market closed

Guidewire Software Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 2025212.58213.04206.29209.82209.82-1.63%1,018,582
Feb 19, 2025214.53215.94210.52213.29213.29-0.97%963,159
Feb 18, 2025212.42215.42212.04215.38215.381.52%730,037
Feb 14, 2025215.78216.48211.99212.15212.15-2.07%880,128
Feb 13, 2025216.87217.15214.96216.64216.640.45%766,794
Feb 12, 2025212.46216.45212.45215.66215.660.57%805,766
Feb 11, 2025217.15219.49213.63214.44214.44-1.69%1,048,844
Feb 10, 2025213.89219.59213.88218.12218.122.15%883,225
Feb 7, 2025218.47219.22212.85213.53213.53-1.90%871,741
Feb 6, 2025218.74219.49216.26217.67217.67-0.25%775,526
Feb 5, 2025217.67218.60214.92218.22218.220.63%854,688
Feb 4, 2025213.62218.01213.62216.85216.851.96%940,901
Feb 3, 2025208.42214.28206.04212.68212.680.67%851,743
Jan 31, 2025212.82215.46210.52211.27211.27-0.12%1,082,483
Jan 30, 2025206.30212.25206.30211.53211.532.02%1,078,244
Jan 29, 2025206.84208.78203.70207.34207.340.11%1,314,316
Jan 28, 2025204.06208.87200.99207.12207.122.13%1,280,736
Jan 27, 2025202.50207.79200.13202.80202.80-1.53%1,698,239
Jan 24, 2025205.00210.62205.00205.96205.960.66%13,926,136
Jan 23, 2025194.12212.00192.52204.60204.6011.50%3,569,102
Jan 22, 2025183.21185.00182.32183.49183.491.10%583,776
Jan 21, 2025180.00183.11179.64181.49181.491.63%697,569
Jan 17, 2025181.06181.06178.37178.58178.58-0.66%692,719
Jan 16, 2025174.73180.87174.73179.76179.763.03%984,053
Jan 15, 2025174.78176.27173.84174.47174.471.45%680,687
Jan 14, 2025171.00172.98169.79171.97171.971.45%962,041
Jan 13, 2025169.43170.54167.62169.52169.52-0.88%697,820
Jan 10, 2025169.90172.18168.95171.03171.03-0.35%561,714
Jan 8, 2025171.43172.07169.63171.63171.630.32%534,614
Jan 7, 2025170.76171.20168.22171.09171.090.38%676,129
Jan 6, 2025172.72173.37169.54170.45170.45-1.08%930,356
Jan 3, 2025170.50172.94169.40172.31172.311.66%1,086,072
Jan 2, 2025169.95170.88168.54169.50169.500.55%909,184
Dec 31, 2024169.20169.28167.05168.58168.58-0.17%1,101,075
Dec 30, 2024170.68171.67167.43168.86168.86-1.38%1,086,296
Dec 27, 2024173.05173.48170.83171.23171.23-1.81%545,075
Dec 26, 2024174.55174.78172.78174.39174.39-0.13%382,311
Dec 24, 2024173.57174.95172.97174.62174.620.51%249,877
Dec 23, 2024175.61176.47171.90173.74173.74-1.30%603,344
Dec 20, 2024170.43176.33170.10176.03176.032.31%1,411,259
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%1,776,892
Dec 16, 2024172.43173.85171.22171.42171.42-0.78%1,052,772
Dec 13, 2024173.84176.57172.00172.76172.76-0.55%1,095,975
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%4,582,067
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%631,155
Nov 27, 2024202.85204.30200.11201.88201.88-1.26%664,629
Nov 26, 2024203.62205.17203.05204.46204.460.66%850,061
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%1,039,453
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%898,385
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%357,569
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%607,782
Oct 28, 2024188.18188.62187.14188.03188.030.49%481,501
Oct 25, 2024188.69189.75187.00187.11187.11-0.50%590,690
Oct 24, 2024187.80189.53187.23188.05188.050.62%569,355
Oct 23, 2024186.56187.07185.39186.89186.89-0.15%738,869
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%824,551
Oct 17, 2024191.08191.20188.08189.14189.14-0.66%987,778
Oct 16, 2024190.25191.48187.02190.39190.391.17%3,320,312
Oct 15, 2024185.66189.42185.25188.19188.190.14%1,112,792
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%718,899
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%497,852
Oct 2, 2024180.50182.16179.80180.36180.36-0.35%719,588
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%709,487
Sep 26, 2024179.10179.13175.15176.76176.76-655,733