Guidewire Software, Inc. (GWRE)
NYSE: GWRE · Real-Time Price · USD
145.32
+1.24 (0.86%)
At close: Feb 27, 2026, 4:00 PM EST
144.70
-0.62 (-0.43%)
After-hours: Feb 27, 2026, 7:22 PM EST
Guidewire Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 140.36 | 146.33 | 139.21 | 145.32 | 145.32 | 0.86% | 1,857,276 |
| Feb 26, 2026 | 138.96 | 146.07 | 138.81 | 144.08 | 144.08 | 6.03% | 3,676,005 |
| Feb 25, 2026 | 128.14 | 136.17 | 125.90 | 135.89 | 135.89 | 6.05% | 1,843,526 |
| Feb 24, 2026 | 123.81 | 131.88 | 123.05 | 128.14 | 128.14 | 4.84% | 2,114,018 |
| Feb 23, 2026 | 125.50 | 127.49 | 120.74 | 122.22 | 122.22 | -4.26% | 1,538,365 |
| Feb 20, 2026 | 127.87 | 131.92 | 125.32 | 127.66 | 127.66 | -0.92% | 1,181,026 |
| Feb 19, 2026 | 128.80 | 128.94 | 126.20 | 128.84 | 128.84 | - | 809,906 |
| Feb 18, 2026 | 123.23 | 130.40 | 121.79 | 128.84 | 128.84 | 5.36% | 1,655,417 |
| Feb 17, 2026 | 127.00 | 127.58 | 120.37 | 122.29 | 122.29 | -3.73% | 1,560,583 |
| Feb 13, 2026 | 126.56 | 129.75 | 125.53 | 127.03 | 127.03 | 1.35% | 1,057,348 |
| Feb 12, 2026 | 130.28 | 132.55 | 122.90 | 125.34 | 125.34 | -3.89% | 1,981,880 |
| Feb 11, 2026 | 132.34 | 134.90 | 125.95 | 130.41 | 130.41 | -2.12% | 2,723,412 |
| Feb 10, 2026 | 128.10 | 133.60 | 126.54 | 133.24 | 133.24 | 5.91% | 1,941,659 |
| Feb 9, 2026 | 127.60 | 128.74 | 125.41 | 125.80 | 125.80 | -1.86% | 1,470,240 |
| Feb 6, 2026 | 127.24 | 131.16 | 125.88 | 128.19 | 128.19 | 1.75% | 1,376,617 |
| Feb 5, 2026 | 131.79 | 134.83 | 125.85 | 125.99 | 125.99 | -4.68% | 1,405,025 |
| Feb 4, 2026 | 128.21 | 133.72 | 121.88 | 132.18 | 132.18 | 1.95% | 2,691,996 |
| Feb 3, 2026 | 134.87 | 134.88 | 124.47 | 129.65 | 129.65 | -6.67% | 3,213,499 |
| Feb 2, 2026 | 140.01 | 142.18 | 137.00 | 138.92 | 138.92 | -1.31% | 2,394,754 |
| Jan 30, 2026 | 146.54 | 147.20 | 140.25 | 140.76 | 140.76 | -4.66% | 1,858,746 |
| Jan 29, 2026 | 158.21 | 158.95 | 145.96 | 147.64 | 147.64 | -9.25% | 1,751,677 |
| Jan 28, 2026 | 161.52 | 163.46 | 160.03 | 162.69 | 162.69 | 1.50% | 1,319,942 |
| Jan 27, 2026 | 161.08 | 162.47 | 159.16 | 160.29 | 160.29 | -0.99% | 837,474 |
| Jan 26, 2026 | 160.32 | 163.05 | 160.28 | 161.89 | 161.89 | 1.16% | 927,911 |
| Jan 23, 2026 | 156.74 | 160.75 | 156.74 | 160.03 | 160.03 | 2.03% | 1,281,286 |
| Jan 22, 2026 | 160.77 | 160.85 | 156.38 | 156.85 | 156.85 | -1.33% | 1,494,607 |
| Jan 21, 2026 | 155.99 | 160.65 | 154.51 | 158.96 | 158.96 | 2.26% | 2,380,605 |
| Jan 20, 2026 | 156.26 | 160.34 | 154.96 | 155.45 | 155.45 | -2.23% | 2,167,409 |
| Jan 16, 2026 | 166.00 | 166.81 | 158.80 | 158.99 | 158.99 | -4.27% | 2,374,208 |
| Jan 15, 2026 | 170.39 | 170.76 | 163.41 | 166.09 | 166.09 | -2.79% | 1,977,885 |
| Jan 14, 2026 | 178.15 | 178.28 | 167.38 | 170.85 | 170.85 | -4.82% | 1,961,162 |
| Jan 13, 2026 | 180.87 | 182.05 | 176.21 | 179.50 | 179.50 | -0.79% | 903,946 |
| Jan 12, 2026 | 185.07 | 185.07 | 180.51 | 180.93 | 180.93 | -2.30% | 1,223,879 |
| Jan 9, 2026 | 184.51 | 187.65 | 183.12 | 185.19 | 185.19 | 2.65% | 1,419,310 |
| Jan 8, 2026 | 186.39 | 187.47 | 179.41 | 180.41 | 180.41 | -3.87% | 1,390,811 |
| Jan 7, 2026 | 189.53 | 190.76 | 186.78 | 187.68 | 187.68 | -0.16% | 882,940 |
| Jan 6, 2026 | 185.00 | 188.08 | 183.62 | 187.98 | 187.98 | 1.10% | 1,616,674 |
| Jan 5, 2026 | 186.61 | 190.98 | 185.86 | 185.94 | 185.94 | -0.90% | 1,259,136 |
| Jan 2, 2026 | 200.92 | 200.92 | 187.54 | 187.63 | 187.63 | -6.66% | 806,524 |
| Dec 31, 2025 | 202.04 | 203.87 | 200.41 | 201.01 | 201.01 | -0.75% | 811,492 |
| Dec 30, 2025 | 202.50 | 203.64 | 201.54 | 202.52 | 202.52 | -0.59% | 650,119 |
| Dec 29, 2025 | 204.95 | 206.53 | 201.30 | 203.72 | 203.72 | -0.85% | 871,610 |
| Dec 26, 2025 | 206.88 | 207.31 | 204.56 | 205.46 | 205.46 | -0.21% | 745,450 |
| Dec 24, 2025 | 204.96 | 207.61 | 204.85 | 205.90 | 205.90 | -0.12% | 434,118 |
| Dec 23, 2025 | 207.01 | 209.11 | 203.65 | 206.14 | 206.14 | -0.62% | 756,444 |
| Dec 22, 2025 | 200.72 | 207.45 | 200.72 | 207.42 | 207.42 | 3.75% | 912,537 |
| Dec 19, 2025 | 198.61 | 201.41 | 196.98 | 199.92 | 199.92 | 1.25% | 1,610,341 |
| Dec 18, 2025 | 195.00 | 198.68 | 194.91 | 197.46 | 197.46 | 1.82% | 1,059,088 |
| Dec 17, 2025 | 195.51 | 198.33 | 193.52 | 193.93 | 193.93 | 0.18% | 1,448,836 |
| Dec 16, 2025 | 192.84 | 194.53 | 189.34 | 193.59 | 193.59 | -0.33% | 2,195,010 |