Guidewire Software, Inc. (GWRE)
NYSE: GWRE · Real-Time Price · USD
168.86
-6.91 (-3.93%)
At close: Oct 16, 2026, 4:00 PM EDT
168.00
-0.86 (-0.51%)
After-hours: Oct 16, 2026, 7:57 PM EDT
Guidewire Software Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 177.95 | 178.35 | 166.50 | 168.86 | 168.86 | -3.93% | 949,405 |
| Oct 15, 2026 | 165.74 | 177.63 | 165.74 | 175.77 | 175.77 | 6.58% | 1,561,100 |
| Oct 14, 2026 | 165.79 | 168.67 | 164.45 | 164.92 | 164.92 | -0.52% | 897,692 |
| Oct 13, 2026 | 165.07 | 167.83 | 164.04 | 165.78 | 165.78 | 0.63% | 838,040 |
| Oct 12, 2026 | 168.97 | 171.42 | 164.32 | 164.74 | 164.74 | -1.54% | 817,004 |
| Oct 9, 2026 | 165.90 | 168.13 | 165.50 | 167.32 | 167.32 | 1.54% | 818,472 |
| Oct 8, 2026 | 167.25 | 167.25 | 161.33 | 164.78 | 164.78 | 0.49% | 818,244 |
| Oct 7, 2026 | 162.01 | 165.47 | 160.04 | 163.98 | 163.98 | -0.33% | 1,727,507 |
| Oct 6, 2026 | 165.00 | 167.00 | 162.54 | 164.52 | 164.52 | 0.79% | 1,223,472 |
| Oct 5, 2026 | 152.52 | 163.99 | 152.52 | 163.23 | 163.23 | 7.28% | 2,111,102 |
| Oct 2, 2026 | 155.67 | 156.12 | 150.94 | 152.15 | 152.15 | -2.04% | 1,205,210 |
| Oct 1, 2026 | 149.00 | 157.50 | 146.85 | 155.32 | 155.32 | 8.94% | 1,539,159 |
| Sep 30, 2026 | 143.33 | 146.24 | 141.50 | 142.58 | 142.58 | 0.04% | 1,078,456 |
| Sep 29, 2026 | 144.39 | 145.93 | 139.05 | 142.52 | 142.52 | -1.83% | 1,386,031 |
| Sep 28, 2026 | 142.65 | 145.84 | 139.14 | 145.18 | 145.18 | -0.26% | 1,132,674 |
| Sep 25, 2026 | 151.00 | 152.97 | 144.13 | 145.56 | 145.56 | -3.60% | 991,318 |
| Sep 24, 2026 | 152.66 | 154.99 | 150.01 | 151.00 | 151.00 | -1.24% | 971,847 |
| Sep 23, 2026 | 153.79 | 155.45 | 150.11 | 152.89 | 152.89 | 1.62% | 687,133 |
| Sep 22, 2026 | 152.09 | 152.57 | 147.22 | 150.46 | 150.46 | 0.72% | 1,057,460 |
| Sep 21, 2026 | 145.92 | 150.15 | 143.86 | 149.38 | 149.38 | 3.53% | 990,750 |
| Sep 18, 2026 | 144.98 | 145.61 | 140.11 | 144.29 | 144.29 | -0.48% | 2,075,809 |
| Sep 17, 2026 | 145.00 | 146.00 | 142.23 | 144.98 | 144.98 | -1.19% | 1,240,241 |
| Sep 16, 2026 | 146.59 | 150.52 | 146.16 | 146.73 | 146.73 | -1.44% | 1,377,227 |
| Sep 15, 2026 | 149.00 | 152.29 | 147.77 | 148.88 | 148.88 | -2.69% | 1,527,474 |
| Sep 14, 2026 | 145.87 | 154.04 | 145.32 | 153.00 | 153.00 | 8.57% | 1,686,096 |
| Sep 11, 2026 | 138.81 | 142.44 | 137.44 | 140.92 | 140.92 | 0.59% | 1,985,547 |
| Sep 10, 2026 | 142.43 | 147.22 | 139.70 | 140.09 | 140.09 | -1.51% | 1,300,915 |
| Sep 9, 2026 | 147.85 | 148.33 | 142.07 | 142.24 | 142.24 | -4.99% | 2,045,942 |
| Sep 8, 2026 | 160.52 | 161.81 | 147.76 | 149.71 | 149.71 | -7.83% | 2,831,341 |
| Sep 4, 2026 | 167.55 | 168.89 | 157.05 | 162.42 | 162.42 | -19.93% | 4,690,490 |
| Sep 3, 2026 | 198.00 | 204.41 | 197.11 | 202.86 | 202.86 | 5.24% | 1,831,797 |
| Sep 2, 2026 | 199.38 | 201.06 | 188.73 | 192.76 | 192.76 | -4.14% | 1,812,523 |
| Sep 1, 2026 | 201.97 | 205.27 | 199.32 | 201.09 | 201.09 | -1.79% | 1,128,483 |
| Aug 31, 2026 | 204.44 | 207.49 | 203.71 | 204.75 | 204.75 | -0.53% | 1,321,327 |
| Aug 28, 2026 | 199.76 | 207.47 | 199.76 | 205.85 | 205.85 | 2.37% | 1,580,078 |
| Aug 27, 2026 | 195.00 | 201.69 | 194.51 | 201.09 | 201.09 | 5.24% | 1,091,390 |
| Aug 26, 2026 | 182.46 | 191.52 | 181.50 | 191.07 | 191.07 | 1.45% | 867,770 |
| Aug 25, 2026 | 188.46 | 192.87 | 186.60 | 188.34 | 188.34 | -1.85% | 902,011 |
| Aug 24, 2026 | 187.82 | 193.23 | 187.07 | 191.89 | 191.89 | 1.43% | 1,425,511 |
| Aug 21, 2026 | 181.97 | 189.92 | 180.83 | 189.19 | 189.19 | 4.07% | 1,120,455 |
| Aug 20, 2026 | 181.18 | 184.57 | 179.99 | 181.79 | 181.79 | 0.34% | 988,123 |
| Aug 19, 2026 | 177.75 | 185.70 | 177.32 | 181.18 | 181.18 | 1.92% | 836,766 |
| Aug 18, 2026 | 175.00 | 181.10 | 174.90 | 177.76 | 177.76 | 3.35% | 721,419 |
| Aug 17, 2026 | 172.88 | 174.68 | 170.34 | 171.99 | 171.99 | -2.05% | 1,036,917 |
| 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 |