Guidewire Software, Inc. (GWRE)
NYSE: GWRE · Real-Time Price · USD
187.47
-4.06 (-2.12%)
At close: Mar 28, 2025, 4:00 PM
193.50
+6.03 (3.22%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Guidewire Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 190.74 | 191.37 | 185.97 | 187.47 | 187.47 | -2.12% | 667,194 |
| Mar 27, 2025 | 191.86 | 193.04 | 188.70 | 191.53 | 191.53 | -1.05% | 618,928 |
| Mar 26, 2025 | 197.72 | 199.00 | 192.17 | 193.57 | 193.57 | -2.37% | 642,378 |
| Mar 25, 2025 | 198.39 | 201.00 | 197.37 | 198.27 | 198.27 | 0.42% | 659,358 |
| Mar 24, 2025 | 195.15 | 197.85 | 193.59 | 197.45 | 197.45 | 3.09% | 752,854 |
| Mar 21, 2025 | 191.71 | 193.01 | 189.99 | 191.54 | 191.54 | -0.99% | 1,448,282 |
| Mar 20, 2025 | 193.94 | 196.28 | 192.77 | 193.46 | 193.46 | -1.43% | 948,467 |
| Mar 19, 2025 | 191.79 | 199.56 | 188.62 | 196.26 | 196.26 | 2.57% | 949,479 |
| Mar 18, 2025 | 190.50 | 191.68 | 187.31 | 191.35 | 191.35 | -0.08% | 1,171,866 |
| Mar 17, 2025 | 185.03 | 192.11 | 184.57 | 191.51 | 191.51 | 3.05% | 1,132,142 |
| Mar 14, 2025 | 177.32 | 186.52 | 177.32 | 185.84 | 185.84 | 5.58% | 1,378,598 |
| Mar 13, 2025 | 175.00 | 177.00 | 170.88 | 176.01 | 176.01 | -0.22% | 1,336,782 |
| Mar 12, 2025 | 177.47 | 178.46 | 173.13 | 176.39 | 176.39 | 2.07% | 1,147,501 |
| Mar 11, 2025 | 167.02 | 175.49 | 166.72 | 172.82 | 172.82 | 3.65% | 1,764,429 |
| Mar 10, 2025 | 170.04 | 172.62 | 165.95 | 166.74 | 166.74 | -3.75% | 1,851,735 |
| Mar 7, 2025 | 190.52 | 192.40 | 170.93 | 173.24 | 173.24 | -7.35% | 2,461,454 |
| Mar 6, 2025 | 194.61 | 196.71 | 186.04 | 186.98 | 186.98 | -5.28% | 1,500,541 |
| Mar 5, 2025 | 193.26 | 198.50 | 193.00 | 197.41 | 197.41 | 1.29% | 736,912 |
| Mar 4, 2025 | 192.21 | 197.80 | 187.96 | 194.89 | 194.89 | -0.72% | 947,218 |
| Mar 3, 2025 | 203.13 | 203.62 | 195.90 | 196.31 | 196.31 | -2.49% | 852,897 |
| Feb 28, 2025 | 197.87 | 202.49 | 197.86 | 201.32 | 201.32 | 1.30% | 1,415,235 |
| Feb 27, 2025 | 201.83 | 204.47 | 198.43 | 198.74 | 198.74 | -0.99% | 922,776 |
| Feb 26, 2025 | 199.95 | 203.44 | 199.26 | 200.72 | 200.72 | 0.58% | 828,684 |
| Feb 25, 2025 | 199.95 | 201.58 | 196.45 | 199.56 | 199.56 | -1.10% | 849,334 |
| Feb 24, 2025 | 203.65 | 204.18 | 198.29 | 201.77 | 201.77 | -0.95% | 1,139,795 |
| Feb 21, 2025 | 209.73 | 209.75 | 203.48 | 203.71 | 203.71 | -2.91% | 651,496 |
| Feb 20, 2025 | 212.58 | 213.04 | 206.29 | 209.82 | 209.82 | -1.63% | 1,018,582 |
| Feb 19, 2025 | 214.53 | 215.94 | 210.52 | 213.29 | 213.29 | -0.97% | 963,159 |
| Feb 18, 2025 | 212.42 | 215.42 | 212.04 | 215.38 | 215.38 | 1.52% | 730,037 |
| Feb 14, 2025 | 215.78 | 216.48 | 211.99 | 212.15 | 212.15 | -2.07% | 880,128 |
| Feb 13, 2025 | 216.87 | 217.15 | 214.96 | 216.64 | 216.64 | 0.45% | 766,794 |
| Feb 12, 2025 | 212.46 | 216.45 | 212.45 | 215.66 | 215.66 | 0.57% | 805,766 |
| Feb 11, 2025 | 217.15 | 219.49 | 213.63 | 214.44 | 214.44 | -1.69% | 1,048,844 |
| Feb 10, 2025 | 213.89 | 219.59 | 213.88 | 218.12 | 218.12 | 2.15% | 883,225 |
| Feb 7, 2025 | 218.47 | 219.22 | 212.85 | 213.53 | 213.53 | -1.90% | 871,741 |
| Feb 6, 2025 | 218.74 | 219.49 | 216.26 | 217.67 | 217.67 | -0.25% | 775,526 |
| Feb 5, 2025 | 217.67 | 218.60 | 214.92 | 218.22 | 218.22 | 0.63% | 854,688 |
| Feb 4, 2025 | 213.62 | 218.01 | 213.62 | 216.85 | 216.85 | 1.96% | 940,901 |
| Feb 3, 2025 | 208.42 | 214.28 | 206.04 | 212.68 | 212.68 | 0.67% | 851,743 |
| Jan 31, 2025 | 212.82 | 215.46 | 210.52 | 211.27 | 211.27 | -0.12% | 1,082,483 |
| Jan 30, 2025 | 206.30 | 212.25 | 206.30 | 211.53 | 211.53 | 2.02% | 1,078,244 |
| Jan 29, 2025 | 206.84 | 208.78 | 203.70 | 207.34 | 207.34 | 0.11% | 1,314,316 |
| Jan 28, 2025 | 204.06 | 208.87 | 200.99 | 207.12 | 207.12 | 2.13% | 1,280,736 |
| Jan 27, 2025 | 202.50 | 207.79 | 200.13 | 202.80 | 202.80 | -1.53% | 1,698,239 |
| Jan 24, 2025 | 205.00 | 210.62 | 205.00 | 205.96 | 205.96 | 0.66% | 13,926,136 |
| Jan 23, 2025 | 194.12 | 212.00 | 192.52 | 204.60 | 204.60 | 11.50% | 3,569,102 |
| Jan 22, 2025 | 183.21 | 185.00 | 182.32 | 183.49 | 183.49 | 1.10% | 583,776 |
| Jan 21, 2025 | 180.00 | 183.11 | 179.64 | 181.49 | 181.49 | 1.63% | 697,569 |
| Jan 17, 2025 | 181.06 | 181.06 | 178.37 | 178.58 | 178.58 | -0.66% | 692,719 |
| Jan 16, 2025 | 174.73 | 180.87 | 174.73 | 179.76 | 179.76 | 3.03% | 984,053 |