Guidewire Software, Inc. (GWRE)
NYSE: GWRE · Real-Time Price · USD
215.02
+3.70 (1.75%)
At close: May 30, 2025, 4:00 PM
214.95
-0.07 (-0.03%)
After-hours: May 30, 2025, 7:41 PM EDT
Guidewire Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 211.34 | 215.27 | 210.76 | 215.02 | 215.02 | 1.75% | 880,378 |
| May 29, 2025 | 208.45 | 211.33 | 206.18 | 211.32 | 211.32 | 1.24% | 729,737 |
| May 28, 2025 | 209.47 | 210.97 | 208.42 | 208.74 | 208.74 | -0.30% | 633,971 |
| May 27, 2025 | 212.02 | 212.43 | 208.87 | 209.36 | 209.36 | -0.28% | 1,247,124 |
| May 23, 2025 | 206.87 | 210.54 | 205.55 | 209.94 | 209.94 | 0.93% | 988,750 |
| May 22, 2025 | 206.21 | 209.59 | 205.50 | 208.00 | 208.00 | -1.35% | 1,176,615 |
| May 21, 2025 | 214.21 | 214.35 | 209.97 | 210.84 | 210.84 | -2.07% | 466,437 |
| May 20, 2025 | 214.52 | 215.59 | 211.61 | 215.30 | 215.30 | -0.05% | 511,708 |
| May 19, 2025 | 215.25 | 216.36 | 213.81 | 215.41 | 215.41 | -0.75% | 526,751 |
| May 16, 2025 | 215.99 | 217.31 | 215.46 | 217.03 | 217.03 | 0.86% | 582,648 |
| May 15, 2025 | 215.10 | 215.69 | 212.49 | 215.17 | 215.17 | 0.20% | 723,786 |
| May 14, 2025 | 215.88 | 215.95 | 212.78 | 214.75 | 214.75 | 0.12% | 813,714 |
| May 13, 2025 | 213.95 | 217.31 | 213.15 | 214.50 | 214.50 | 0.24% | 671,802 |
| May 12, 2025 | 216.51 | 218.33 | 210.07 | 213.98 | 213.98 | 0.19% | 761,955 |
| May 9, 2025 | 213.89 | 214.64 | 209.47 | 213.57 | 213.57 | 0.07% | 483,907 |
| May 8, 2025 | 214.91 | 217.40 | 213.33 | 213.42 | 213.42 | 0.13% | 565,560 |
| May 7, 2025 | 210.78 | 214.73 | 210.04 | 213.15 | 213.15 | 0.97% | 624,038 |
| May 6, 2025 | 207.41 | 212.31 | 206.33 | 211.10 | 211.10 | 0.34% | 517,523 |
| May 5, 2025 | 208.36 | 212.47 | 208.13 | 210.39 | 210.39 | 0.33% | 355,707 |
| May 2, 2025 | 206.63 | 210.20 | 206.02 | 209.69 | 209.69 | 2.48% | 381,410 |
| May 1, 2025 | 206.79 | 208.26 | 204.39 | 204.61 | 204.61 | -0.08% | 526,029 |
| Apr 30, 2025 | 202.25 | 204.84 | 198.35 | 204.77 | 204.77 | -0.09% | 487,135 |
| Apr 29, 2025 | 199.54 | 206.00 | 199.54 | 204.95 | 204.95 | 2.70% | 805,349 |
| Apr 28, 2025 | 198.22 | 200.93 | 196.48 | 199.57 | 199.57 | 1.08% | 682,954 |
| Apr 25, 2025 | 199.51 | 201.34 | 195.98 | 197.44 | 197.44 | -1.24% | 799,546 |
| Apr 24, 2025 | 193.95 | 201.51 | 193.95 | 199.92 | 199.92 | 3.11% | 867,973 |
| Apr 23, 2025 | 197.12 | 199.62 | 193.13 | 193.89 | 193.89 | 2.18% | 525,247 |
| Apr 22, 2025 | 185.50 | 190.55 | 184.18 | 189.75 | 189.75 | 3.55% | 633,115 |
| Apr 21, 2025 | 189.44 | 190.27 | 181.00 | 183.24 | 183.24 | -4.23% | 658,559 |
| Apr 17, 2025 | 191.98 | 193.41 | 190.10 | 191.33 | 191.33 | -0.37% | 482,783 |
| Apr 16, 2025 | 191.98 | 194.65 | 189.38 | 192.05 | 192.05 | -0.82% | 712,616 |
| Apr 15, 2025 | 193.10 | 194.53 | 191.60 | 193.63 | 193.63 | 0.76% | 623,978 |
| Apr 14, 2025 | 194.90 | 194.90 | 190.01 | 192.17 | 192.17 | 0.76% | 421,848 |
| Apr 11, 2025 | 187.33 | 192.15 | 185.00 | 190.72 | 190.72 | 1.67% | 602,991 |
| Apr 10, 2025 | 185.39 | 190.57 | 181.43 | 187.59 | 187.59 | -0.66% | 738,149 |
| Apr 9, 2025 | 171.53 | 190.00 | 171.02 | 188.83 | 188.83 | 9.32% | 1,177,991 |
| Apr 8, 2025 | 181.99 | 183.49 | 169.97 | 172.73 | 172.73 | -1.50% | 924,284 |
| Apr 7, 2025 | 168.63 | 182.10 | 165.09 | 175.36 | 175.36 | 0.64% | 1,379,226 |
| Apr 4, 2025 | 178.63 | 180.67 | 172.34 | 174.25 | 174.25 | -5.39% | 864,631 |
| Apr 3, 2025 | 183.79 | 186.02 | 179.26 | 184.17 | 184.17 | -4.30% | 978,390 |
| Apr 2, 2025 | 187.42 | 195.16 | 187.42 | 192.45 | 192.45 | 0.99% | 564,009 |
| Apr 1, 2025 | 187.95 | 190.74 | 185.72 | 190.56 | 190.56 | 1.71% | 623,984 |
| Mar 31, 2025 | 184.41 | 188.24 | 180.51 | 187.36 | 187.36 | -0.06% | 932,079 |
| 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 |