Singapore markets close in 7 hours 14 minutes

Guidewire Software, Inc. (GWRE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
113.78+3.99 (+3.63%)
At close: 04:00PM EDT
113.78 0.00 (0.00%)
After hours: 06:13PM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 2024110.41114.22110.41113.78113.78516,000
22 Apr 2024108.72110.13107.52109.79109.79475,200
19 Apr 2024108.04108.41107.00107.64107.64376,300
18 Apr 2024108.50109.50107.60107.90107.90288,000
17 Apr 2024109.64110.22108.24108.34108.34345,700
16 Apr 2024109.21109.71108.38109.31109.31471,300
15 Apr 2024111.35111.66108.76109.29109.29531,200
12 Apr 2024112.18112.28110.85111.25111.25503,400
11 Apr 2024112.55113.41111.60113.13113.13358,800
10 Apr 2024112.61113.84111.74112.18112.18387,500
09 Apr 2024116.04117.99114.92115.38115.38488,200
08 Apr 2024116.24116.24114.89114.92114.92435,500
05 Apr 2024115.10116.21114.88115.54115.54410,200
04 Apr 2024116.16116.78114.86115.03115.03492,100
03 Apr 2024115.00116.28114.54115.10115.10731,400
02 Apr 2024115.82116.81113.84115.65115.65661,200
01 Apr 2024116.70116.79114.39116.04116.04526,100
28 Mar 2024115.59116.97115.05116.71116.71430,300
27 Mar 2024116.89117.25115.05115.41115.41691,400
26 Mar 2024114.77115.84114.25115.82115.82668,300
25 Mar 2024113.00114.08112.85113.90113.90927,400
22 Mar 2024113.14113.88112.48113.54113.54340,200
21 Mar 2024114.00115.86113.48113.49113.49497,000
20 Mar 2024112.51114.30112.14113.35113.35502,500
19 Mar 2024112.00112.86110.80112.67112.67944,600
18 Mar 2024113.19114.00112.92113.54113.54545,000
15 Mar 2024113.03114.11112.27112.66112.66598,800
14 Mar 2024114.40115.04113.26114.48114.48525,800
13 Mar 2024114.53116.19114.04114.83114.83926,600
12 Mar 2024115.01115.75114.48114.56114.56698,900
11 Mar 2024116.95117.44114.98115.01115.01604,200
08 Mar 2024118.00122.35117.54117.65117.651,551,200
07 Mar 2024116.75117.10115.08116.93116.93998,400
06 Mar 2024115.70116.69114.94115.26115.26762,300
05 Mar 2024117.33117.33113.66114.30114.30605,600
04 Mar 2024116.73120.28116.18118.78118.78784,600
01 Mar 2024118.55119.13116.73116.73116.732,192,900
29 Feb 2024120.90121.74119.06119.34119.341,381,300
28 Feb 2024121.00121.08119.29120.72120.72686,200
27 Feb 2024121.17121.46120.31120.66120.66445,500
26 Feb 2024120.35121.68120.33121.10121.10533,000
23 Feb 2024119.06120.72118.92120.28120.28365,400
22 Feb 2024119.21119.21117.28118.35118.35454,100
21 Feb 2024115.80116.39114.87116.10116.10507,300
20 Feb 2024118.15118.54116.54117.90117.90377,200
16 Feb 2024120.16120.29118.60119.15119.15399,400
15 Feb 2024119.13120.71118.75120.67120.67400,300
14 Feb 2024117.73118.61116.70118.55118.55397,600
13 Feb 2024113.86116.96113.34116.07116.07502,800
12 Feb 2024117.29118.28116.46117.78117.78517,000
09 Feb 2024117.51118.74117.09117.56117.56316,500
08 Feb 2024115.67116.94115.25116.67116.67356,000
07 Feb 2024114.33116.05113.88115.40115.40488,900
06 Feb 2024112.84114.28112.36113.93113.93713,600
05 Feb 2024112.60112.89110.87112.18112.18293,400
02 Feb 2024113.00114.93112.97113.31113.31472,200
01 Feb 2024112.26113.95112.15113.58113.58513,500
31 Jan 2024113.56113.94111.63111.68111.68394,100
30 Jan 2024114.25114.73113.52114.62114.62731,600
29 Jan 2024111.64114.33111.64114.19114.19400,800
26 Jan 2024112.34112.82110.98111.10111.10366,300
25 Jan 2024113.36113.46112.02112.57112.57651,200
24 Jan 2024114.85114.85112.05112.14112.14520,300
23 Jan 2024115.90115.90113.36113.79113.79422,500
22 Jan 2024116.89117.25115.35115.48115.48671,600
19 Jan 2024113.17115.26112.19115.25115.25667,300
18 Jan 2024111.93112.48110.72112.05112.05951,100
17 Jan 2024110.91111.18108.42110.62110.62540,300
16 Jan 2024112.10112.38110.58111.42111.42651,400
12 Jan 2024111.19112.82110.89112.82112.82931,400
11 Jan 2024110.77111.23109.48111.21111.21673,500
10 Jan 2024107.16110.06106.73110.05110.05627,100
09 Jan 2024106.27107.20105.31106.78106.78384,200
08 Jan 2024106.21107.52105.78106.86106.86988,600
05 Jan 2024103.96105.69102.66105.09105.09579,300
04 Jan 2024104.39105.41104.16104.89104.89939,900
03 Jan 2024105.35106.13104.38105.02105.021,716,300
02 Jan 2024107.81108.28105.18106.75106.751,180,900
29 Dec 2023110.46111.00108.60109.04109.04468,300
28 Dec 2023110.09110.92109.99110.89110.89767,900
27 Dec 2023110.41110.56109.06110.21110.21933,100
26 Dec 2023108.75110.37108.53110.26110.26638,600
22 Dec 2023107.27108.82106.79108.53108.53973,900
21 Dec 2023106.37107.12105.21107.03107.03585,400
20 Dec 2023104.43106.20103.95105.12105.121,007,900
19 Dec 2023103.50105.25103.17105.18105.18970,100
18 Dec 2023100.81103.62100.00103.50103.501,000,400
15 Dec 202395.76100.0295.50100.02100.024,212,800
14 Dec 202399.2999.8296.1197.3997.39978,900
13 Dec 202396.7599.2996.1398.7998.79796,300
12 Dec 202395.9097.9495.0297.6197.611,766,600
11 Dec 202397.1097.9995.4696.2696.261,098,900
08 Dec 2023100.55101.7496.8997.8997.891,221,500
07 Dec 202398.0098.9497.3598.8598.851,466,600
06 Dec 2023101.87101.9097.7398.0898.08762,100
05 Dec 202399.61102.4198.87102.22102.221,113,100
04 Dec 2023100.88101.5399.48100.13100.13654,200
01 Dec 202399.68101.9399.15101.59101.59478,500
30 Nov 2023100.00100.2398.7099.9499.94982,800
29 Nov 202399.68101.3798.9799.5299.52660,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...