Guidewire Software, Inc. (GWRE)
NYSE: GWRE · Real-Time Price · USD
200.47
+3.24 (1.64%)
Nov 21, 2024, 2:03 PM EST - Market open
Guidewire Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 197.72 | 197.72 | 194.81 | 197.23 | 197.23 | 0.44% | 454,622 |
| Nov 19, 2024 | 193.36 | 197.05 | 193.26 | 196.37 | 196.37 | 1.20% | 832,754 |
| Nov 18, 2024 | 192.96 | 194.51 | 191.52 | 194.04 | 194.04 | 0.95% | 1,039,453 |
| Nov 15, 2024 | 193.77 | 194.62 | 191.21 | 192.22 | 192.22 | -1.56% | 1,055,334 |
| Nov 14, 2024 | 196.68 | 196.68 | 193.57 | 195.26 | 195.26 | -0.60% | 616,242 |
| Nov 13, 2024 | 196.53 | 199.33 | 195.99 | 196.43 | 196.43 | 0.45% | 687,327 |
| Nov 12, 2024 | 194.92 | 196.08 | 194.31 | 195.55 | 195.55 | -0.04% | 644,974 |
| Nov 11, 2024 | 196.55 | 196.93 | 194.68 | 195.62 | 195.62 | 0.35% | 898,385 |
| Nov 8, 2024 | 196.00 | 196.65 | 194.28 | 194.93 | 194.93 | -0.08% | 832,023 |
| Nov 7, 2024 | 192.33 | 195.78 | 192.33 | 195.08 | 195.08 | 1.66% | 1,056,864 |
| Nov 6, 2024 | 192.06 | 192.36 | 189.74 | 191.90 | 191.90 | 3.06% | 625,067 |
| Nov 5, 2024 | 186.44 | 187.51 | 184.80 | 186.21 | 186.21 | 0.37% | 740,013 |
| Nov 4, 2024 | 185.42 | 187.12 | 184.55 | 185.52 | 185.52 | -0.28% | 357,569 |
| Nov 1, 2024 | 186.51 | 187.61 | 184.67 | 186.04 | 186.04 | -0.12% | 649,134 |
| Oct 31, 2024 | 187.63 | 188.77 | 185.82 | 186.26 | 186.26 | -1.73% | 745,703 |
| Oct 30, 2024 | 187.74 | 190.74 | 187.74 | 189.53 | 189.53 | 0.72% | 744,814 |
| Oct 29, 2024 | 187.82 | 189.79 | 187.62 | 188.17 | 188.17 | 0.07% | 607,782 |
| Oct 28, 2024 | 188.18 | 188.62 | 187.14 | 188.03 | 188.03 | 0.49% | 481,501 |
| Oct 25, 2024 | 188.69 | 189.75 | 187.00 | 187.11 | 187.11 | -0.50% | 590,690 |
| Oct 24, 2024 | 187.80 | 189.53 | 187.23 | 188.05 | 188.05 | 0.62% | 569,355 |
| Oct 23, 2024 | 186.56 | 187.07 | 185.39 | 186.89 | 186.89 | -0.15% | 738,869 |
| Oct 22, 2024 | 188.14 | 188.79 | 186.46 | 187.18 | 187.18 | -0.98% | 585,594 |
| Oct 21, 2024 | 188.78 | 190.11 | 187.79 | 189.04 | 189.04 | -0.03% | 652,873 |
| Oct 18, 2024 | 187.68 | 190.14 | 187.19 | 189.09 | 189.09 | -0.03% | 824,551 |
| Oct 17, 2024 | 191.08 | 191.20 | 188.08 | 189.14 | 189.14 | -0.66% | 987,778 |
| Oct 16, 2024 | 190.25 | 191.48 | 187.02 | 190.39 | 190.39 | 1.17% | 3,320,312 |
| Oct 15, 2024 | 185.66 | 189.42 | 185.25 | 188.19 | 188.19 | 0.14% | 1,112,792 |
| Oct 14, 2024 | 187.26 | 188.47 | 185.46 | 187.92 | 187.92 | 1.13% | 777,620 |
| Oct 11, 2024 | 185.20 | 187.85 | 184.63 | 185.82 | 185.82 | 1.34% | 995,971 |
| Oct 10, 2024 | 183.22 | 184.39 | 181.72 | 183.37 | 183.37 | -0.71% | 718,899 |
| Oct 9, 2024 | 182.71 | 185.20 | 182.01 | 184.68 | 184.68 | 1.11% | 850,750 |
| Oct 8, 2024 | 183.91 | 184.89 | 182.52 | 182.65 | 182.65 | 0.26% | 855,318 |
| Oct 7, 2024 | 183.68 | 184.58 | 181.85 | 182.17 | 182.17 | -1.11% | 614,619 |
| Oct 4, 2024 | 184.16 | 184.96 | 182.66 | 184.22 | 184.22 | 1.05% | 618,799 |
| Oct 3, 2024 | 181.83 | 182.84 | 180.80 | 182.31 | 182.31 | 1.08% | 497,852 |
| Oct 2, 2024 | 180.50 | 182.16 | 179.80 | 180.36 | 180.36 | -0.35% | 719,588 |
| Oct 1, 2024 | 182.69 | 182.69 | 178.71 | 180.99 | 180.99 | -1.07% | 972,476 |
| Sep 30, 2024 | 179.24 | 183.23 | 177.35 | 182.94 | 182.94 | 2.79% | 1,145,495 |
| Sep 27, 2024 | 177.16 | 177.99 | 175.73 | 177.97 | 177.97 | 0.68% | 709,487 |
| Sep 26, 2024 | 179.10 | 179.13 | 175.15 | 176.76 | 176.76 | - | 655,733 |
| Sep 25, 2024 | 175.98 | 177.35 | 175.28 | 176.76 | 176.76 | 0.40% | 501,206 |
| Sep 24, 2024 | 174.93 | 176.09 | 173.34 | 176.05 | 176.05 | 1.20% | 1,095,477 |
| Sep 23, 2024 | 174.59 | 175.09 | 173.48 | 173.97 | 173.97 | -0.33% | 639,961 |
| Sep 20, 2024 | 174.78 | 176.00 | 172.86 | 174.54 | 174.54 | -0.06% | 1,238,838 |
| Sep 19, 2024 | 173.88 | 174.68 | 171.38 | 174.65 | 174.65 | 1.29% | 804,260 |
| Sep 18, 2024 | 172.17 | 173.08 | 170.70 | 172.43 | 172.43 | -0.35% | 939,751 |
| Sep 17, 2024 | 172.29 | 173.72 | 170.72 | 173.03 | 173.03 | 0.16% | 891,122 |
| Sep 16, 2024 | 171.81 | 173.19 | 171.12 | 172.76 | 172.76 | 0.55% | 661,142 |
| Sep 13, 2024 | 169.88 | 171.95 | 168.26 | 171.81 | 171.81 | 1.18% | 758,249 |
| Sep 12, 2024 | 168.80 | 170.44 | 167.70 | 169.80 | 169.80 | 1.03% | 813,835 |
| Sep 11, 2024 | 166.36 | 169.29 | 166.36 | 168.07 | 168.07 | 0.36% | 861,767 |
| Sep 10, 2024 | 169.20 | 169.50 | 165.75 | 167.46 | 167.46 | -0.37% | 1,049,600 |
| Sep 9, 2024 | 163.21 | 168.55 | 162.72 | 168.08 | 168.08 | 3.93% | 1,366,016 |
| Sep 6, 2024 | 169.29 | 171.74 | 159.00 | 161.72 | 161.72 | 12.36% | 3,636,970 |
| Sep 5, 2024 | 145.46 | 146.80 | 142.94 | 143.93 | 143.93 | -2.14% | 1,256,970 |
| Sep 4, 2024 | 145.00 | 147.59 | 143.22 | 147.08 | 147.08 | 0.64% | 1,576,300 |
| Sep 3, 2024 | 148.88 | 150.20 | 145.62 | 146.14 | 146.14 | -1.77% | 938,073 |
| Aug 30, 2024 | 148.24 | 149.33 | 147.02 | 148.77 | 148.77 | 0.86% | 1,038,286 |
| Aug 29, 2024 | 147.81 | 149.40 | 147.19 | 147.50 | 147.50 | 0.16% | 523,469 |
| Aug 28, 2024 | 146.83 | 148.35 | 146.22 | 147.26 | 147.26 | -0.22% | 433,415 |
| Aug 27, 2024 | 146.05 | 148.25 | 146.05 | 147.58 | 147.58 | 0.10% | 469,008 |
| Aug 26, 2024 | 146.15 | 148.53 | 145.69 | 147.43 | 147.43 | 1.10% | 619,119 |
| Aug 23, 2024 | 147.44 | 147.72 | 145.01 | 145.82 | 145.82 | -0.53% | 749,907 |
| Aug 22, 2024 | 148.38 | 149.71 | 146.41 | 146.60 | 146.60 | -1.09% | 514,162 |
| Aug 21, 2024 | 146.97 | 148.48 | 146.97 | 148.21 | 148.21 | 0.88% | 617,679 |
| Aug 20, 2024 | 149.03 | 149.46 | 146.84 | 146.92 | 146.92 | -1.00% | 521,051 |
| Aug 19, 2024 | 148.08 | 148.40 | 147.45 | 148.40 | 148.40 | 0.38% | 431,679 |
| Aug 16, 2024 | 147.07 | 148.42 | 146.75 | 147.84 | 147.84 | 0.35% | 565,158 |
| Aug 15, 2024 | 147.47 | 148.65 | 146.71 | 147.33 | 147.33 | 0.72% | 386,313 |
| Aug 14, 2024 | 147.40 | 147.40 | 145.36 | 146.28 | 146.28 | -0.27% | 505,119 |
| Aug 13, 2024 | 146.86 | 147.87 | 144.66 | 146.67 | 146.67 | 0.60% | 592,234 |
| Aug 12, 2024 | 146.91 | 148.69 | 145.40 | 145.80 | 145.80 | -0.60% | 437,114 |
| Aug 9, 2024 | 145.15 | 147.48 | 144.19 | 146.68 | 146.68 | 1.26% | 551,236 |
| Aug 8, 2024 | 143.05 | 145.77 | 141.03 | 144.85 | 144.85 | 2.99% | 476,580 |
| Aug 7, 2024 | 143.79 | 145.22 | 140.61 | 140.64 | 140.64 | -0.96% | 410,132 |
| Aug 6, 2024 | 141.44 | 143.82 | 139.45 | 142.00 | 142.00 | 1.42% | 500,997 |
| Aug 5, 2024 | 135.33 | 141.52 | 132.01 | 140.01 | 140.01 | -2.71% | 1,144,335 |
| Aug 2, 2024 | 144.19 | 145.32 | 142.41 | 143.91 | 143.91 | -3.39% | 1,061,273 |
| Aug 1, 2024 | 150.39 | 152.10 | 147.68 | 148.96 | 148.96 | -0.74% | 634,789 |
| Jul 31, 2024 | 151.38 | 153.85 | 147.76 | 150.07 | 150.07 | 0.25% | 663,457 |
| Jul 30, 2024 | 149.40 | 150.72 | 147.86 | 149.70 | 149.70 | 0.75% | 1,004,188 |
| Jul 29, 2024 | 149.09 | 150.21 | 148.07 | 148.58 | 148.58 | 0.39% | 924,130 |
| Jul 26, 2024 | 146.26 | 148.36 | 146.09 | 148.01 | 148.01 | 2.36% | 894,917 |
| Jul 25, 2024 | 144.56 | 147.70 | 142.46 | 144.60 | 144.60 | 0.27% | 737,145 |
| Jul 24, 2024 | 144.52 | 146.28 | 143.71 | 144.21 | 144.21 | -1.17% | 635,275 |
| Jul 23, 2024 | 145.28 | 146.96 | 144.12 | 145.91 | 145.91 | 0.91% | 541,231 |
| Jul 22, 2024 | 143.79 | 145.35 | 143.09 | 144.59 | 144.59 | 2.14% | 874,745 |
| Jul 19, 2024 | 139.12 | 141.59 | 138.42 | 141.56 | 141.56 | 0.98% | 603,310 |
| Jul 18, 2024 | 140.99 | 141.78 | 138.30 | 140.18 | 140.18 | -0.42% | 653,388 |
| Jul 17, 2024 | 140.09 | 143.43 | 139.55 | 140.77 | 140.77 | -0.96% | 654,557 |
| Jul 16, 2024 | 141.87 | 143.60 | 141.40 | 142.14 | 142.14 | 0.65% | 576,475 |
| Jul 15, 2024 | 139.00 | 142.58 | 138.14 | 141.22 | 141.22 | 2.28% | 761,277 |
| Jul 12, 2024 | 136.63 | 139.77 | 136.63 | 138.07 | 138.07 | 0.75% | 564,920 |
| Jul 11, 2024 | 138.97 | 139.74 | 137.02 | 137.04 | 137.04 | -0.60% | 407,035 |
| Jul 10, 2024 | 138.73 | 138.73 | 135.98 | 137.87 | 137.87 | -0.71% | 544,243 |
| Jul 9, 2024 | 139.88 | 139.88 | 137.16 | 138.86 | 138.86 | -0.75% | 603,929 |
| Jul 8, 2024 | 138.85 | 139.99 | 137.87 | 139.91 | 139.91 | 0.40% | 450,553 |
| Jul 5, 2024 | 139.00 | 139.88 | 138.73 | 139.35 | 139.35 | 0.17% | 324,616 |
| Jul 3, 2024 | 138.61 | 140.56 | 138.61 | 139.12 | 139.12 | 0.23% | 377,504 |
| Jul 2, 2024 | 138.65 | 139.90 | 138.08 | 138.80 | 138.80 | -0.14% | 427,890 |