Guidewire Software, Inc. (GWRE)
NYSE: GWRE · Real-Time Price · USD
175.59
-7.03 (-3.85%)
Aug 14, 2026, 4:00 PM EDT - Market closed
Guidewire Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 183.81 | 183.98 | 172.81 | 175.59 | 175.59 | -3.85% | 876,563 |
| Aug 13, 2026 | 173.92 | 183.88 | 173.00 | 182.62 | 182.62 | 5.51% | 1,332,372 |
| Aug 12, 2026 | 173.03 | 176.76 | 171.15 | 173.08 | 173.08 | -2.02% | 766,072 |
| Aug 11, 2026 | 175.00 | 178.07 | 171.22 | 176.65 | 176.65 | 2.15% | 1,220,388 |
| Aug 10, 2026 | 169.50 | 175.00 | 169.50 | 172.94 | 172.94 | 1.41% | 1,290,400 |
| Aug 7, 2026 | 164.00 | 172.07 | 162.65 | 170.53 | 170.53 | 6.56% | 1,124,848 |
| Aug 6, 2026 | 153.53 | 160.85 | 151.20 | 160.03 | 160.03 | -0.19% | 851,844 |
| Aug 5, 2026 | 164.15 | 164.22 | 157.84 | 160.33 | 160.33 | 0.01% | 707,761 |
| Aug 4, 2026 | 155.76 | 161.36 | 154.35 | 160.31 | 160.31 | 1.89% | 1,275,346 |
| Aug 3, 2026 | 155.92 | 161.96 | 154.76 | 157.33 | 157.33 | 3.55% | 1,154,645 |
| Jul 31, 2026 | 150.18 | 155.00 | 150.18 | 151.94 | 151.94 | -0.83% | 1,130,400 |
| Jul 30, 2026 | 161.23 | 162.13 | 150.72 | 153.21 | 153.21 | -8.40% | 1,162,268 |
| Jul 29, 2026 | 160.00 | 170.00 | 159.67 | 167.26 | 167.26 | 4.93% | 1,589,043 |
| Jul 28, 2026 | 151.70 | 159.55 | 151.70 | 159.40 | 159.40 | 6.78% | 1,476,242 |
| 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 |