GuideWire Software Inc (GWRE)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -19.3905 | -7.68244849445 | 252.4 | 252.885 | 233.0095 | 1145651 | 241.68057783 | CS |
| 4 | 20.9895 | 9.89977360626 | 212.02 | 263.2 | 206.18 | 1233825 | 241.24264779 | CS |
| 12 | 45.0595 | 23.9741952647 | 187.95 | 263.2 | 165.0845 | 864472 | 218.66717081 | CS |
| 26 | 59.4395 | 34.2452612779 | 173.57 | 263.2 | 165.0845 | 1017409 | 204.27740915 | CS |
| 52 | 96.0095 | 70.0799270073 | 137 | 263.2 | 132.01 | 936379 | 188.68239323 | CS |
| 156 | 156.8395 | 205.907181305 | 76.17 | 263.2 | 52.08 | 801641 | 124.09550988 | CS |
| 260 | 124.4995 | 114.735508248 | 108.51 | 263.2 | 52.08 | 705228 | 118.33677669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750804800 | 237.45 | -0.95 | -0.40 | 240.12 | 241.74 | 236.69 | 884200 |
| 1750718400 | 238.4 | 0.65 | 0.27 | 238.12 | 240.46 | 234.1057 | 1042367 |
| 1750459200 | 237.75 | -9.04 | -3.66 | 247.22 | 247.83 | 235.58 | 1769080 |
| 1750286400 | 246.79 | -1.45 | -0.58 | 250 | 251.4199 | 246.225 | 858405 |
| 1750200000 | 248.24 | -5.36 | -2.11 | 252.4 | 252.885 | 247.23 | 912751 |
| 1750113600 | 253.6 | 0.42 | 0.17 | 254.53 | 256.48 | 252.01 | 782270 |
| 1749854400 | 253.18 | 2.54 | 1.01 | 248.77 | 254.805 | 247.49 | 831644 |
| 1749768000 | 250.64 | -0.11 | -0.04 | 251.11 | 252.4 | 249.77 | 660704 |
| 1749681600 | 250.75 | -0.99 | -0.39 | 251.14 | 254.66 | 249.7 | 653914 |
| 1749595200 | 251.74 | -5.63 | -2.19 | 256.5 | 257.77 | 248.85 | 857507 |
| 1749508800 | 257.37 | 1.6 | 0.63 | 256.5 | 258.7 | 252.79 | 1267397 |
| 1749249600 | 255.77 | -0.38 | -0.15 | 256.45 | 259 | 254.8145 | 1576177 |
| 1749163200 | 256.14999 | 2.17 | 0.85 | 254.26 | 260.2799 | 253.93 | 1585593 |
| 1749076800 | 253.98 | 35.8 | 16.41 | 246.56 | 263.2 | 238.6001 | 4562155 |
| 1748990400 | 218.18 | 2.94 | 1.37 | 215.12 | 219.29 | 215.01 | 1551610 |
| 1748904000 | 215.24 | 0.22 | 0.10 | 215.35 | 215.81 | 208.8463 | 1039058 |
| 1748644800 | 215.02 | 3.7 | 1.75 | 211 | 215.27 | 210.7 | 881213 |
| 1748558400 | 211.32 | 2.58 | 1.24 | 208.45 | 211.33 | 206.18 | 729737 |
| 1748472000 | 208.74 | -0.62 | -0.30 | 209.47 | 210.97 | 208.42 | 633960 |
| 1748385600 | 209.36 | -0.58 | -0.28 | 212.02 | 212.43 | 208.87 | 1247124 |
| 1748040000 | 209.94 | 1.94 | 0.93 | 206.87 | 210.535 | 205.55 | 988750 |
| 1747953600 | 208 | -2.84 | -1.35 | 206.21 | 209.59 | 205.5 | 1176615 |
| 1747867200 | 210.84 | -4.46 | -2.07 | 214.21 | 214.35 | 209.97 | 466437 |
| 1747780800 | 215.3 | -0.11 | -0.05 | 214.52 | 215.59 | 211.61 | 511707 |
| 1747694400 | 215.41 | -1.62 | -0.75 | 215.25 | 216.36 | 213.8101 | 526751 |
| 1747435200 | 217.03 | 1.86 | 0.86 | 215.99 | 217.305 | 215.4606 | 582487 |
| 1747348800 | 215.17 | 0.42 | 0.20 | 215.1 | 215.685 | 212.485 | 723786 |
| 1747262400 | 214.75 | 0.25 | 0.12 | 215.88 | 215.9496 | 212.78 | 813714 |
| 1747176000 | 214.5 | 0.52 | 0.24 | 213.95 | 217.31 | 213.15 | 671800 |
| 1747089600 | 213.98 | 0.41 | 0.19 | 218.25 | 218.33 | 210.0712 | 761646 |
| 1746830400 | 213.57 | 0.15 | 0.07 | 213.89 | 214.635 | 209.47 | 483907 |
| 1746744000 | 213.42 | 0.27 | 0.13 | 214.91 | 217.4 | 213.33 | 565554 |
| 1746657600 | 213.15 | 2.05 | 0.97 | 210.78 | 214.73 | 210.04 | 624038 |
| 1746571200 | 211.1 | 0.71 | 0.34 | 207.41 | 212.31 | 206.33 | 517363 |
| 1746484800 | 210.39 | 0.7 | 0.33 | 208.36 | 212.47 | 208.125 | 355702 |
| 1746225600 | 209.69 | 5.08 | 2.48 | 206.63 | 210.2 | 206.015 | 381410 |
| 1746139200 | 204.61 | -0.16 | -0.08 | 206.79 | 208.26 | 204.385 | 526029 |
| 1746052800 | 204.77 | -0.18 | -0.09 | 202.25 | 204.84 | 198.3501 | 487083 |
| 1745966400 | 204.95 | 5.38 | 2.70 | 199.54 | 206 | 199.54 | 805161 |
| 1745880000 | 199.57 | 2.13 | 1.08 | 198.22 | 200.93 | 196.475 | 682954 |
| 1745620800 | 197.44 | -2.48 | -1.24 | 199.51 | 201.34 | 195.98 | 799546 |
| 1745534400 | 199.92 | 6.03 | 3.11 | 193.95 | 201.51 | 193.95 | 867973 |
| 1745448000 | 193.89 | 4.14 | 2.18 | 197.12 | 199.62 | 193.13 | 514562 |
| 1745361600 | 189.75 | 6.51 | 3.55 | 185.5 | 190.55 | 184.18 | 633082 |
| 1745275200 | 183.24 | -8.09 | -4.23 | 189.44 | 190.27 | 181 | 658558 |
| 1744929600 | 191.33 | -0.72 | -0.37 | 191.98 | 193.41 | 190.1 | 482782 |
| 1744843200 | 192.05 | -1.58 | -0.82 | 191.98 | 194.65 | 189.38 | 712313 |
| 1744756800 | 193.63 | 1.46 | 0.76 | 193.1 | 194.53 | 191.6 | 623978 |
| 1744670400 | 192.17 | 1.45 | 0.76 | 194.9 | 194.94 | 190.01 | 421848 |
| 1744411200 | 190.72 | 3.13 | 1.67 | 187.33 | 192.15 | 185 | 590916 |
| 1744324800 | 187.59 | -1.24 | -0.66 | 185.39 | 190.57 | 181.425 | 738038 |
| 1744238400 | 188.83 | 16.1 | 9.32 | 171.53 | 190 | 170 | 1177383 |
| 1744152000 | 172.73 | -2.63 | -1.50 | 181.99 | 183.49 | 169.97 | 924284 |
| 1744065600 | 175.36 | 1.11 | 0.64 | 168.625 | 182.1 | 165.0845 | 1368646 |
| 1743806400 | 174.25 | -9.92 | -5.39 | 178.63 | 180.67 | 172.34 | 864631 |
| 1743720000 | 184.17 | -8.28 | -4.30 | 183.79 | 186.02 | 179.26 | 978390 |
| 1743633600 | 192.45 | 1.89 | 0.99 | 187.42 | 195.16 | 187.42 | 563841 |
| 1743547200 | 190.56 | 3.2 | 1.71 | 187.95 | 190.741 | 185.72 | 623984 |
| 1743460800 | 187.36 | -0.11 | -0.06 | 184.41 | 188.24 | 180.51 | 939979 |
| 1743201600 | 187.47 | -4.06 | -2.12 | 190.74 | 191.37 | 185.965 | 667194 |
| 1743115200 | 191.53 | -2.04 | -1.05 | 192.5 | 193.04 | 188.7 | 618775 |
| 1743028800 | 193.57 | -4.7 | -2.37 | 197.72 | 199 | 192.17 | 642376 |
| 1742942400 | 198.27 | 0.82 | 0.42 | 198.39 | 201 | 197.37 | 659315 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
