Guidewire Software, Inc. (GWRE)
NYSE: GWRE · Real-Time Price · USD
149.28
+11.05 (7.99%)
At close: Jul 27, 2026, 4:00 PM EDT
149.90
+0.62 (0.42%)
After-hours: Jul 27, 2026, 7:34 PM EDT
Guidewire Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 142.31 | 152.47 | 141.76 | 149.28 | 149.28 | 7.99% | 948,493 |
| Jul 24, 2026 | 133.68 | 140.20 | 132.95 | 138.23 | 138.23 | 5.21% | 890,670 |
| Jul 23, 2026 | 136.93 | 137.00 | 131.16 | 131.38 | 131.38 | -1.93% | 790,344 |
| Jul 22, 2026 | 141.47 | 142.50 | 132.08 | 133.97 | 133.97 | -6.01% | 1,831,786 |
| Jul 21, 2026 | 144.81 | 148.63 | 142.44 | 142.53 | 142.53 | -4.46% | 1,375,831 |
| Jul 20, 2026 | 147.42 | 151.12 | 144.42 | 149.19 | 149.19 | -0.55% | 1,098,747 |
| Jul 17, 2026 | 149.64 | 152.19 | 146.30 | 150.02 | 150.02 | 0.75% | 1,495,322 |
| Jul 16, 2026 | 142.78 | 150.77 | 141.25 | 148.91 | 148.91 | 5.96% | 1,634,392 |
| Jul 15, 2026 | 143.70 | 146.72 | 140.17 | 140.54 | 140.54 | -0.12% | 2,013,193 |
| Jul 14, 2026 | 133.41 | 142.00 | 132.34 | 140.71 | 140.71 | 0.29% | 1,713,580 |
| Jul 13, 2026 | 138.47 | 143.45 | 137.83 | 140.31 | 140.31 | 3.07% | 917,155 |
| Jul 10, 2026 | 138.30 | 139.95 | 134.99 | 136.13 | 136.13 | 0.80% | 1,136,676 |
| Jul 9, 2026 | 131.00 | 135.54 | 128.99 | 135.05 | 135.05 | -0.51% | 863,817 |
| Jul 8, 2026 | 135.06 | 136.47 | 131.14 | 135.74 | 135.74 | -0.96% | 1,103,099 |
| Jul 7, 2026 | 141.01 | 142.81 | 136.22 | 137.06 | 137.06 | -0.39% | 1,058,044 |
| Jul 6, 2026 | 131.63 | 138.65 | 131.17 | 137.59 | 137.59 | 2.32% | 1,158,384 |
| Jul 2, 2026 | 128.54 | 136.13 | 127.99 | 134.47 | 134.47 | 5.34% | 1,656,296 |
| Jul 1, 2026 | 126.02 | 132.09 | 126.00 | 127.65 | 127.65 | 3.74% | 1,372,377 |
| Jun 30, 2026 | 119.25 | 123.79 | 118.53 | 123.05 | 123.05 | 1.80% | 1,077,067 |
| Jun 29, 2026 | 124.29 | 126.00 | 120.09 | 120.87 | 120.87 | -0.50% | 1,953,939 |
| Jun 26, 2026 | 111.72 | 121.50 | 111.72 | 121.48 | 121.48 | 10.34% | 3,013,134 |
| Jun 25, 2026 | 108.00 | 114.67 | 107.03 | 110.10 | 110.10 | -0.21% | 1,549,432 |
| Jun 24, 2026 | 109.10 | 111.54 | 108.00 | 110.33 | 110.33 | 0.64% | 1,855,947 |
| Jun 23, 2026 | 105.09 | 109.84 | 103.58 | 109.63 | 109.63 | 6.76% | 3,136,423 |
| Jun 22, 2026 | 106.00 | 108.02 | 102.30 | 102.69 | 102.69 | -4.79% | 2,055,147 |
| Jun 18, 2026 | 110.00 | 110.56 | 106.41 | 107.86 | 107.86 | -2.98% | 6,097,676 |
| Jun 17, 2026 | 116.00 | 120.49 | 111.08 | 111.17 | 111.17 | -5.36% | 1,868,082 |
| Jun 16, 2026 | 119.00 | 120.68 | 117.31 | 117.46 | 117.46 | -2.14% | 1,531,742 |
| Jun 15, 2026 | 123.85 | 126.61 | 119.37 | 120.03 | 120.03 | -2.06% | 1,243,280 |
| Jun 12, 2026 | 117.15 | 123.15 | 115.00 | 122.56 | 122.56 | 3.41% | 1,699,718 |
| Jun 11, 2026 | 115.07 | 119.43 | 113.67 | 118.52 | 118.52 | 1.66% | 2,048,126 |
| Jun 10, 2026 | 121.70 | 124.12 | 116.36 | 116.59 | 116.59 | -6.36% | 2,545,661 |
| Jun 9, 2026 | 125.00 | 129.17 | 120.65 | 124.51 | 124.51 | -2.11% | 1,770,524 |
| Jun 8, 2026 | 135.62 | 135.62 | 126.96 | 127.19 | 127.19 | -6.52% | 1,976,454 |
| Jun 5, 2026 | 131.13 | 146.80 | 131.13 | 136.06 | 136.06 | -10.00% | 4,123,434 |
| Jun 4, 2026 | 159.91 | 166.35 | 150.41 | 151.17 | 151.17 | -2.48% | 2,699,100 |
| Jun 3, 2026 | 161.23 | 162.00 | 153.80 | 155.01 | 155.01 | -4.75% | 1,325,957 |
| Jun 2, 2026 | 164.73 | 166.05 | 160.93 | 162.74 | 162.74 | -5.06% | 1,758,680 |
| Jun 1, 2026 | 158.92 | 173.18 | 156.63 | 171.42 | 171.42 | 12.28% | 2,626,239 |
| May 29, 2026 | 143.67 | 152.93 | 143.04 | 152.67 | 152.67 | 7.42% | 1,394,636 |
| May 28, 2026 | 134.73 | 142.84 | 132.72 | 142.13 | 142.13 | 6.65% | 1,078,980 |
| May 27, 2026 | 134.77 | 137.38 | 132.03 | 133.27 | 133.27 | -2.98% | 860,080 |
| May 26, 2026 | 138.51 | 140.48 | 136.00 | 137.36 | 137.36 | -2.07% | 1,114,699 |
| May 22, 2026 | 136.45 | 141.95 | 136.45 | 140.26 | 140.26 | 3.35% | 1,456,321 |
| May 21, 2026 | 135.37 | 138.20 | 132.06 | 135.71 | 135.71 | -2.93% | 1,243,571 |
| May 20, 2026 | 136.90 | 140.45 | 133.61 | 139.80 | 139.80 | -0.15% | 1,694,151 |
| May 19, 2026 | 141.46 | 145.00 | 137.63 | 140.01 | 140.01 | 2.13% | 2,166,354 |
| May 18, 2026 | 128.19 | 138.05 | 128.13 | 137.09 | 137.09 | 5.34% | 1,765,281 |
| May 15, 2026 | 125.43 | 131.89 | 123.70 | 130.14 | 130.14 | 5.25% | 2,225,796 |
| May 14, 2026 | 125.29 | 128.99 | 122.50 | 123.65 | 123.65 | -1.55% | 1,634,229 |