Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GWRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 116.65 | -0.07 | -0.06% | 115.33 | 117.05 | 115.24 | 410,470 |
| May 06 2024 | 116.72 | 3.40 | 3.00% | 114.36 | 116.73 | 114.29 | 379,116 |
| May 03 2024 | 113.32 | 0.03 | 0.03% | 114.62 | 115.21 | 113.14 | 237,595 |
| May 02 2024 | 113.29 | 2.49 | 2.25% | 111.69 | 113.38 | 110.47 | 417,264 |
| May 01 2024 | 110.80 | 0.40 | 0.36% | 111.15 | 113.29 | 109.29 | 491,099 |
| Apr 30 2024 | 110.40 | -2.43 | -2.15% | 112.30 | 113.28 | 110.36 | 668,208 |
| Apr 29 2024 | 112.83 | -0.72 | -0.63% | 114.02 | 114.77 | 112.82 | 462,633 |
| Apr 26 2024 | 113.55 | 1.57 | 1.40% | 113.08 | 114.69 | 112.70 | 260,769 |
| Apr 25 2024 | 111.98 | -1.53 | -1.35% | 111.94 | 112.56 | 110.79 | 515,018 |
| Apr 24 2024 | 113.51 | -0.27 | -0.24% | 114.63 | 115.23 | 112.66 | 377,289 |
| Apr 23 2024 | 113.78 | 3.99 | 3.63% | 110.41 | 114.22 | 110.41 | 516,618 |
| Apr 22 2024 | 109.79 | 2.15 | 2.00% | 108.72 | 110.125 | 107.52 | 475,208 |
| Apr 19 2024 | 107.64 | -0.26 | -0.24% | 108.04 | 108.405 | 107.0002 | 376,312 |
| Apr 18 2024 | 107.90 | -0.44 | -0.41% | 108.50 | 109.50 | 107.60 | 288,037 |
| Apr 17 2024 | 108.34 | -0.97 | -0.89% | 109.64 | 110.215 | 108.24 | 345,728 |
| Apr 16 2024 | 109.31 | 0.02 | 0.02% | 109.21 | 109.71 | 108.38 | 471,297 |
| Apr 15 2024 | 109.29 | -1.96 | -1.76% | 111.35 | 111.6561 | 108.755 | 531,188 |
| Apr 12 2024 | 111.25 | -1.88 | -1.66% | 112.18 | 112.275 | 110.85 | 503,411 |
| Apr 11 2024 | 113.13 | 0.95 | 0.85% | 112.55 | 113.41 | 111.595 | 358,806 |
| Apr 10 2024 | 112.18 | -3.20 | -2.77% | 112.61 | 113.84 | 111.74 | 386,318 |
| Apr 09 2024 | 115.38 | 0.46 | 0.40% | 116.04 | 117.99 | 114.92 | 488,191 |
| Apr 08 2024 | 114.92 | -0.62 | -0.54% | 116.24 | 116.24 | 114.89 | 435,491 |
| Apr 05 2024 | 115.54 | 0.51 | 0.44% | 115.10 | 116.21 | 114.88 | 410,234 |
| Apr 04 2024 | 115.03 | -0.07 | -0.06% | 116.16 | 116.78 | 114.86 | 492,137 |
| Apr 03 2024 | 115.10 | -0.55 | -0.48% | 115.00 | 116.28 | 114.54 | 731,420 |
| Apr 02 2024 | 115.65 | -0.39 | -0.34% | 115.815 | 116.81 | 113.84 | 661,150 |
| Apr 01 2024 | 116.04 | -0.67 | -0.57% | 116.70 | 116.7899 | 114.39 | 526,090 |
| Mar 28 2024 | 116.71 | 1.30 | 1.13% | 115.59 | 116.97 | 115.05 | 430,286 |
| Mar 27 2024 | 115.41 | -0.41 | -0.35% | 116.89 | 117.25 | 115.05 | 691,316 |
| Mar 26 2024 | 115.82 | 1.92 | 1.69% | 114.77 | 115.84 | 114.25 | 668,268 |
| Mar 25 2024 | 113.90 | 0.36 | 0.32% | 113.00 | 114.08 | 112.8544 | 927,407 |
| Mar 22 2024 | 113.54 | 0.05 | 0.04% | 113.14 | 113.88 | 112.48 | 340,192 |
| Mar 21 2024 | 113.49 | 0.14 | 0.12% | 114.00 | 115.86 | 113.48 | 496,954 |
| Mar 20 2024 | 113.35 | 0.68 | 0.60% | 112.51 | 114.30 | 112.14 | 502,171 |
| Mar 19 2024 | 112.67 | -0.87 | -0.77% | 112.00 | 112.855 | 110.80 | 944,635 |
| Mar 18 2024 | 113.54 | 0.88 | 0.78% | 113.19 | 114.00 | 112.92 | 544,988 |
| Mar 15 2024 | 112.66 | -1.82 | -1.59% | 113.03 | 114.11 | 112.27 | 598,844 |
| Mar 14 2024 | 114.48 | -0.35 | -0.30% | 114.40 | 115.13 | 113.26 | 525,803 |
| Mar 13 2024 | 114.83 | 0.27 | 0.24% | 114.53 | 116.19 | 114.04 | 926,649 |
| Mar 12 2024 | 114.56 | -0.45 | -0.39% | 115.01 | 115.75 | 114.48 | 698,853 |
| Mar 11 2024 | 115.01 | -2.64 | -2.24% | 116.95 | 117.44 | 114.98 | 603,228 |
| Mar 08 2024 | 117.65 | 0.72 | 0.62% | 117.80 | 122.35 | 117.54 | 1,560,996 |
| Mar 07 2024 | 116.93 | 1.67 | 1.45% | 116.75 | 117.10 | 115.08 | 1,002,481 |
| Mar 06 2024 | 115.26 | 0.96 | 0.84% | 115.70 | 116.685 | 114.94 | 762,268 |
| Mar 05 2024 | 114.30 | -4.48 | -3.77% | 117.33 | 117.33 | 113.66 | 605,607 |
| Mar 04 2024 | 118.78 | 2.05 | 1.76% | 117.00 | 120.28 | 116.1831 | 784,609 |
| Mar 01 2024 | 116.73 | -2.61 | -2.19% | 118.55 | 119.125 | 116.73 | 2,192,545 |
| Feb 29 2024 | 119.34 | -1.38 | -1.14% | 120.90 | 121.74 | 119.06 | 1,380,755 |
| Feb 28 2024 | 120.72 | 0.06 | 0.05% | 121.00 | 121.08 | 119.285 | 700,911 |
| Feb 27 2024 | 120.66 | -0.44 | -0.36% | 121.17 | 121.46 | 120.31 | 457,479 |
| Feb 26 2024 | 121.10 | 0.82 | 0.68% | 120.35 | 121.68 | 120.325 | 532,973 |
| Feb 23 2024 | 120.28 | 1.93 | 1.63% | 119.06 | 120.72 | 118.92 | 365,437 |
| Feb 22 2024 | 118.35 | 2.25 | 1.94% | 119.21 | 119.21 | 117.28 | 458,475 |
| Feb 21 2024 | 116.10 | -1.80 | -1.53% | 115.80 | 116.39 | 114.865 | 505,987 |
| Feb 20 2024 | 117.90 | -1.25 | -1.05% | 118.15 | 118.535 | 116.54 | 377,095 |
| Feb 16 2024 | 119.15 | -1.52 | -1.26% | 120.16 | 120.29 | 118.60 | 399,383 |
| Feb 15 2024 | 120.67 | 2.12 | 1.79% | 119.13 | 120.71 | 118.745 | 400,279 |
| Feb 14 2024 | 118.55 | 2.48 | 2.14% | 117.73 | 118.61 | 116.70 | 397,644 |
| Feb 13 2024 | 116.07 | -1.71 | -1.45% | 114.64 | 116.96 | 113.34 | 500,749 |
| Feb 12 2024 | 117.78 | 0.22 | 0.19% | 117.29 | 118.275 | 116.46 | 517,042 |
| Feb 09 2024 | 117.56 | 0.89 | 0.76% | 117.51 | 118.7399 | 117.0866 | 316,455 |
| Feb 08 2024 | 116.67 | 1.27 | 1.10% | 115.67 | 116.9369 | 115.25 | 353,680 |
