GuideWire Software Inc (GWRE)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.83 | -3.11900630195 | 218.98 | 219.59 | 212.08 | 872037 | 215.61790755 | CS |
| 4 | 31.09 | 17.1711035016 | 181.06 | 219.59 | 178.3655 | 1668855 | 207.23528891 | CS |
| 12 | 11.485 | 5.72346946403 | 200.665 | 219.59 | 167.05 | 1277607 | 191.50844311 | CS |
| 26 | 64.75 | 43.9280868385 | 147.4 | 219.59 | 142.94 | 1023531 | 184.30485563 | CS |
| 52 | 94.42 | 80.2004586766 | 117.73 | 219.59 | 107.0002 | 826793 | 161.97513951 | CS |
| 156 | 116.84 | 122.589444969 | 95.31 | 219.59 | 52.08 | 764833 | 108.13926977 | CS |
| 260 | 90.87 | 74.9257915567 | 121.28 | 219.59 | 52.08 | 697863 | 107.65249769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 212.15 | -4.49 | -2.07 | 215.78 | 216.48 | 211.99 | 880078 |
| 1739490000 | 216.64 | 0.98 | 0.45 | 216.87 | 217.15 | 214.96 | 766794 |
| 1739403600 | 215.66 | 1.22 | 0.57 | 212.46 | 216.45 | 212.45 | 805703 |
| 1739317200 | 214.44 | -3.68 | -1.69 | 217.15 | 219.49 | 213.625 | 1048588 |
| 1739230800 | 218.12 | 4.59 | 2.15 | 213.89 | 219.59 | 213.88 | 882012 |
| 1738971600 | 213.53 | -4.14 | -1.90 | 218.98 | 219.215 | 212.85 | 875027 |
| 1738885200 | 217.67 | -0.55 | -0.25 | 218.14 | 219.49 | 216.26 | 775503 |
| 1738798800 | 218.22 | 1.37 | 0.63 | 217.67 | 218.6 | 214.92 | 854680 |
| 1738712400 | 216.85 | 4.17 | 1.96 | 213.62 | 218.0082 | 213.62 | 940895 |
| 1738626000 | 212.68 | 1.41 | 0.67 | 208.42 | 214.28 | 206.037 | 851738 |
| 1738366800 | 211.27 | -0.26 | -0.12 | 212.82 | 215.46 | 210.5188 | 1078172 |
| 1738280400 | 211.53 | 4.19 | 2.02 | 206.3 | 212.25 | 206.3 | 1074106 |
| 1738194000 | 207.34 | 0.22 | 0.11 | 206.84 | 208.78 | 203.7 | 1314316 |
| 1738107600 | 207.12 | 4.32 | 2.13 | 203.81 | 208.87 | 200.99 | 1271564 |
| 1738021200 | 202.8 | -3.16 | -1.53 | 202.5 | 207.79 | 200.13 | 1690532 |
| 1737762000 | 205.96 | 22.47 | 12.25 | 206.3 | 210.62 | 205.19 | 13908653 |
| 1737675600 | 183.49 | 0 | 0.00 | 183.49 | 183.49 | 183.49 | 0 |
| 1737589200 | 183.49 | 2 | 1.10 | 183.21 | 185 | 182.315 | 573836 |
| 1737502800 | 181.49 | 2.91 | 1.63 | 180 | 183.11 | 179.91 | 694555 |
| 1737157200 | 178.58 | -1.18 | -0.66 | 181.06 | 181.06 | 178.3655 | 692719 |
| 1737070800 | 179.76 | 5.29 | 3.03 | 174.73 | 180.87 | 174.73 | 984053 |
| 1736984400 | 174.47 | 2.5 | 1.45 | 174.78 | 176.27 | 173.84 | 680687 |
| 1736898000 | 171.97 | 2.45 | 1.45 | 171 | 172.98 | 169.79 | 969756 |
| 1736811600 | 169.52 | -1.51 | -0.88 | 169.43 | 170.54 | 167.62 | 697820 |
| 1736552400 | 171.03 | -0.6 | -0.35 | 169.9 | 172.18 | 168.95 | 561699 |
| 1736379600 | 171.63 | 0.54 | 0.32 | 171.43 | 172.07 | 169.63 | 534611 |
| 1736293200 | 171.09 | 0.64 | 0.38 | 170.76 | 171.195 | 168.215 | 676129 |
| 1736206800 | 170.45 | -1.86 | -1.08 | 172.72 | 173.365 | 169.535 | 929812 |
| 1735947600 | 172.31 | 2.81 | 1.66 | 170.5 | 172.94 | 169.4 | 1086072 |
| 1735861200 | 169.5 | 0.92 | 0.55 | 169.95 | 170.88 | 168.54 | 909184 |
| 1735688400 | 168.58 | -0.28 | -0.17 | 169.2 | 169.28 | 167.05 | 1100146 |
| 1735602000 | 168.86 | -2.37 | -1.38 | 170.68 | 171.67 | 167.43 | 1086296 |
| 1735342800 | 171.23 | -3.16 | -1.81 | 174.18 | 174.18 | 170.83 | 544731 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
