GuideWire Software Inc (GWRE)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.0229318351201 | 174.43 | 177.5 | 170.1 | 882223 | 174.11184797 | CS |
| 4 | -28.65 | -14.1105200946 | 203.04 | 209.145 | 168.51 | 1408509 | 180.20389008 | CS |
| 12 | -7.44 | -4.09173403729 | 181.83 | 209.145 | 168.51 | 982311 | 186.10799934 | CS |
| 26 | 38.03 | 27.8894103843 | 136.36 | 209.145 | 132.01 | 859826 | 171.24445023 | CS |
| 52 | 65.64 | 60.3586206897 | 108.75 | 209.145 | 102.6597 | 746355 | 148.34329475 | CS |
| 156 | 60.08 | 52.5588312484 | 114.31 | 209.145 | 52.08 | 730331 | 101.39147704 | CS |
| 260 | 66.89 | 62.223255814 | 107.5 | 209.145 | 52.08 | 679028 | 103.49891212 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256400 | 174.39 | -0.23 | -0.13 | 174.55 | 174.78 | 172.78 | 382310 |
| 1735077840 | 174.62 | 0.88 | 0.51 | 173.57 | 174.95 | 172.97 | 255721 |
| 1734997200 | 173.74 | -2.29 | -1.30 | 175.61 | 176.47 | 171.895 | 603332 |
| 1734738000 | 176.03 | 3.97 | 2.31 | 170.43 | 176.33 | 170.1 | 1403654 |
| 1734651600 | 172.06 | -2.46 | -1.41 | 174.43 | 177.5 | 171.6 | 1266185 |
| 1734565200 | 174.52 | 2.03 | 1.18 | 172.43 | 178.57 | 171.36 | 2396684 |
| 1734478800 | 172.49 | 1.07 | 0.62 | 170.52 | 174.31 | 168.51 | 1776892 |
| 1734392400 | 171.42 | -1.34 | -0.78 | 172.43 | 173.85 | 171.22 | 1057470 |
| 1734133200 | 172.76 | -0.96 | -0.55 | 173.84 | 176.57 | 172 | 1095975 |
| 1734046800 | 173.72 | 3.03 | 1.78 | 170.84 | 176.3699 | 170.81 | 1373731 |
| 1733960400 | 170.69 | -0.65 | -0.38 | 171.79 | 173.64 | 170.5 | 974742 |
| 1733874000 | 171.34 | -2.4 | -1.38 | 172.79 | 173.7813 | 170.32 | 1305244 |
| 1733787600 | 173.74 | -3.83 | -2.16 | 178.51 | 178.88 | 172 | 2242879 |
| 1733528400 | 177.57 | -29 | -14.04 | 192.76 | 193.59 | 173.0101 | 4581517 |
| 1733442000 | 206.57 | -0.55 | -0.27 | 205.95 | 209.145 | 203.63 | 1527471 |
| 1733355600 | 207.12 | 2.99 | 1.46 | 206.02 | 208.56 | 205.11 | 851135 |
| 1733269200 | 204.13 | 3.26 | 1.62 | 200.05 | 204.15 | 200 | 1092776 |
| 1733182800 | 200.87 | -2.02 | -1.00 | 202.39 | 203.283 | 200.42 | 916600 |
| 1732917840 | 202.89 | 1.01 | 0.50 | 203.04 | 204.15 | 202.23 | 631155 |
| 1732750800 | 201.88 | -2.58 | -1.26 | 202.85 | 204.3 | 200.11 | 682229 |
| 1732664400 | 204.46 | 1.35 | 0.66 | 203.62 | 205.17 | 203.05 | 848278 |
| 1732578000 | 203.11 | 0.29 | 0.14 | 206.48 | 207.1 | 201.84 | 700772 |
| 1732318800 | 202.82 | 2.96 | 1.48 | 200.2 | 202.99 | 199.14 | 500801 |
| 1732232400 | 199.86 | 2.63 | 1.33 | 197.72 | 201.595 | 197.25 | 423349 |
| 1732146000 | 197.23 | 0.86 | 0.44 | 197.72 | 197.72 | 194.81 | 454326 |
| 1732059600 | 196.37 | 2.33 | 1.20 | 193.36 | 197.045 | 193.26 | 832742 |
| 1731973200 | 194.04 | 1.82 | 0.95 | 192.96 | 194.505 | 191.52 | 1039452 |
| 1731714000 | 192.22 | -3.04 | -1.56 | 193.77 | 194.62 | 191.21 | 1055330 |
| 1731627600 | 195.26 | -1.17 | -0.60 | 196.68 | 196.68 | 193.57 | 622890 |
| 1731541200 | 196.43 | 0.88 | 0.45 | 196.53 | 199.33 | 195.99 | 692744 |
| 1731454800 | 195.55 | -0.07 | -0.04 | 194.92 | 196.08 | 194.31 | 644542 |
| 1731368400 | 195.62 | 0.69 | 0.35 | 196.55 | 196.93 | 194.68 | 898383 |
| 1731109200 | 194.93 | -0.15 | -0.08 | 196 | 196.65 | 194.28 | 831927 |
| 1731022800 | 195.08 | 3.18 | 1.66 | 192.33 | 195.78 | 192.33 | 1056846 |
| 1730936400 | 191.9 | 5.69 | 3.06 | 192.06 | 192.3599 | 189.74 | 620808 |
| 1730850000 | 186.21 | 0.69 | 0.37 | 186.44 | 187.51 | 184.8 | 740010 |
| 1730763600 | 185.52 | -0.52 | -0.28 | 185.42 | 187.12 | 184.5485 | 357569 |
| 1730500800 | 186.04 | -0.22 | -0.12 | 186.51 | 187.61 | 184.665 | 649134 |
| 1730414400 | 186.26 | -3.27 | -1.73 | 187.63 | 188.77 | 185.82 | 745591 |
| 1730328000 | 189.53 | 1.36 | 0.72 | 187.74 | 190.74 | 187.74 | 742849 |
| 1730241600 | 188.17 | 0.14 | 0.07 | 187.82 | 189.79 | 187.615 | 607782 |
| 1730155200 | 188.03 | 0.92 | 0.49 | 188.18 | 188.62 | 187.14 | 481500 |
| 1729896000 | 187.11 | -0.94 | -0.50 | 188.69 | 189.75 | 187 | 589632 |
| 1729809600 | 188.05 | 1.16 | 0.62 | 187.8 | 189.53 | 187.2 | 569354 |
| 1729723200 | 186.89 | -0.29 | -0.15 | 186.56 | 187.07 | 185.385 | 738864 |
| 1729636800 | 187.18 | -1.86 | -0.98 | 188.14 | 188.7899 | 186.46 | 613179 |
| 1729550400 | 189.04 | -0.05 | -0.03 | 188.78 | 190.11 | 187.79 | 659423 |
| 1729291200 | 189.09 | -0.05 | -0.03 | 187.68 | 190.14 | 187.19 | 824551 |
| 1729204800 | 189.14 | -1.25 | -0.66 | 191.08 | 191.5 | 188.08 | 990277 |
| 1729118400 | 190.39 | 2.2 | 1.17 | 190.25 | 191.48 | 187.015 | 3330812 |
| 1729032000 | 188.19 | 0.27 | 0.14 | 185.66 | 189.42 | 185.25 | 1112792 |
| 1728945600 | 187.92 | 2.1 | 1.13 | 187.26 | 188.47 | 185.46 | 777620 |
| 1728686400 | 185.82 | 2.45 | 1.34 | 185.2 | 187.85 | 184.625 | 1028316 |
| 1728600000 | 183.37 | -1.31 | -0.71 | 183.22 | 184.385 | 181.72 | 718867 |
| 1728513600 | 184.68 | 2.03 | 1.11 | 182.71 | 185.2 | 182.01 | 853930 |
| 1728427200 | 182.65 | 0.48 | 0.26 | 183.91 | 184.8923 | 182.52 | 855317 |
| 1728340800 | 182.17 | -2.05 | -1.11 | 183.68 | 184.58 | 181.85 | 611696 |
| 1728081600 | 184.22 | 1.91 | 1.05 | 184.16 | 184.96 | 182.66 | 618739 |
| 1727995200 | 182.31 | 1.95 | 1.08 | 181.83 | 182.8399 | 180.8 | 497678 |
| 1727908800 | 180.36 | -0.63 | -0.35 | 180.5 | 182.1603 | 179.8 | 719578 |
| 1727822400 | 180.99 | -1.95 | -1.07 | 182.69 | 182.69 | 178.71 | 972262 |
| 1727736000 | 182.94 | 4.97 | 2.79 | 179.24 | 183.23 | 177.35 | 1145479 |
| 1727476800 | 177.97 | 1.21 | 0.68 | 177.16 | 177.99 | 175.73 | 709125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
