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 | 3.88 | 2.25358657141 | 172.17 | 176.09 | 170.7 | 943577 | 174.41187579 | CS |
| 4 | 29.22 | 19.9005652796 | 146.83 | 176.09 | 142.94 | 1079866 | 162.91468 | CS |
| 12 | 37.44 | 27.0110381646 | 138.61 | 176.09 | 132.01 | 767353 | 152.94789945 | CS |
| 26 | 63.05 | 55.796460177 | 113 | 176.09 | 107.0002 | 671664 | 137.99619088 | CS |
| 52 | 89.06 | 102.37958386 | 86.99 | 176.09 | 85.1525 | 676281 | 121.09274273 | CS |
| 156 | 56.48 | 47.2359287447 | 119.57 | 176.09 | 52.08 | 688962 | 92.3106638 | CS |
| 260 | 69.59 | 65.3672740936 | 106.46 | 176.09 | 52.08 | 675340 | 98.13200654 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 176.05 | 2.08 | 1.20 | 174.93 | 176.09 | 173.34 | 1095477 |
| 1727131200 | 173.97 | -0.57 | -0.33 | 174.59 | 175.09 | 173.48 | 639761 |
| 1726872000 | 174.54 | -0.11 | -0.06 | 174.78 | 176 | 172.86 | 1238838 |
| 1726785600 | 174.65 | 2.22 | 1.29 | 173.88 | 174.68 | 171.38 | 804260 |
| 1726699200 | 172.43 | -0.6 | -0.35 | 172.17 | 173.08 | 170.7 | 939550 |
| 1726612800 | 173.03 | 0.27 | 0.16 | 172.29 | 173.72 | 170.72 | 891119 |
| 1726526400 | 172.76 | 0.95 | 0.55 | 171.81 | 173.19 | 171.12 | 660936 |
| 1726267200 | 171.81 | 2.01 | 1.18 | 169.88 | 171.95 | 168.26 | 758161 |
| 1726180800 | 169.8 | 1.73 | 1.03 | 168.8 | 170.44 | 167.69999 | 813835 |
| 1726094400 | 168.07 | 0.61 | 0.36 | 166.36 | 169.29 | 166.36 | 861566 |
| 1726008000 | 167.46 | -0.62 | -0.37 | 169.2 | 169.55 | 165.75 | 1049369 |
| 1725921600 | 168.08 | 6.36 | 3.93 | 163.21 | 168.546 | 162.72 | 1366015 |
| 1725662400 | 161.72 | 17.79 | 12.36 | 168.9 | 171.74 | 159.0001 | 3635419 |
| 1725576000 | 143.93 | -3.15 | -2.14 | 145.46 | 146.8 | 142.94 | 1253472 |
| 1725489600 | 147.08 | 0.94 | 0.64 | 145 | 147.59 | 143.22 | 1576459 |
| 1725403200 | 146.13999 | -2.63 | -1.77 | 148.88 | 150.19999 | 145.615 | 938048 |
| 1725057600 | 148.77 | 1.27 | 0.86 | 148.24 | 149.33 | 147.02 | 1038286 |
| 1724971200 | 147.5 | 0.24 | 0.16 | 147.81 | 149.4 | 147.19 | 523469 |
| 1724884800 | 147.26 | -0.32 | -0.22 | 146.83 | 148.35 | 146.22 | 433415 |
| 1724798400 | 147.58 | 0.15 | 0.10 | 146.26 | 148.25 | 146.05 | 469007 |
| 1724712000 | 147.43 | 1.61 | 1.10 | 146.15 | 148.53 | 145.69 | 619119 |
| 1724452800 | 145.82 | -0.78 | -0.53 | 147.44 | 147.72 | 145.005 | 749900 |
| 1724366400 | 146.6 | -1.61 | -1.09 | 148.38 | 149.71 | 146.41 | 514162 |
| 1724280000 | 148.21 | 1.29 | 0.88 | 146.97 | 148.47999 | 146.97 | 617427 |
| 1724193600 | 146.91999 | -1.48 | -1.00 | 149.03 | 149.46 | 146.84 | 521051 |
| 1724107200 | 148.4 | 0.56 | 0.38 | 148.08 | 148.4 | 147.44999 | 431679 |
| 1723848000 | 147.84 | 0.51 | 0.35 | 147.07 | 148.41999 | 146.75 | 565158 |
| 1723761600 | 147.33 | 1.05 | 0.72 | 147.47 | 148.65 | 146.71 | 386313 |
| 1723675200 | 146.28 | -0.39 | -0.27 | 147.4 | 147.4 | 145.36 | 505116 |
| 1723588800 | 146.66999 | 0.87 | 0.60 | 146.86 | 147.87 | 144.66 | 592234 |
| 1723502400 | 145.8 | -0.88 | -0.60 | 146.91 | 148.69 | 145.4 | 437114 |
| 1723243200 | 146.68 | 1.83 | 1.26 | 145.15 | 147.47999 | 144.19 | 551236 |
| 1723156800 | 144.85 | 4.21 | 2.99 | 143.05 | 145.77 | 141.03 | 476580 |
| 1723070400 | 140.63999 | -1.36 | -0.96 | 143.79 | 145.22 | 140.61 | 410127 |
| 1722984000 | 142 | 1.99 | 1.42 | 141.44 | 143.82 | 139.44999 | 500997 |
| 1722897600 | 140.01 | -3.9 | -2.71 | 135.33 | 141.51499 | 132.01 | 1144335 |
| 1722638400 | 143.91 | -5.05 | -3.39 | 144.19 | 145.32 | 142.4127 | 1061273 |
| 1722552000 | 148.96 | -1.11 | -0.74 | 150.38999 | 152.095 | 147.68 | 634789 |
| 1722465600 | 150.07 | 0.37 | 0.25 | 151.38 | 153.85 | 147.76 | 663265 |
| 1722379200 | 149.69999 | 1.12 | 0.75 | 149.4 | 150.72 | 147.85499 | 1011888 |
| 1722292800 | 148.58 | 0.57 | 0.39 | 149.09 | 150.2096 | 148.07 | 924130 |
| 1722033600 | 148.01 | 3.41 | 2.36 | 146.26 | 148.36 | 146.09 | 894883 |
| 1721947200 | 144.6 | 0.39 | 0.27 | 144.56 | 147.69999 | 142.46 | 737041 |
| 1721860800 | 144.21 | -1.7 | -1.17 | 144.52 | 146.28 | 143.705 | 635275 |
| 1721774400 | 145.91 | 1.32 | 0.91 | 145.28 | 146.96 | 144.12 | 541231 |
| 1721688000 | 144.59 | 3.03 | 2.14 | 143.79 | 145.345 | 143.09 | 874745 |
| 1721428800 | 141.56 | 1.38 | 0.98 | 139.12 | 141.59 | 138.41999 | 603284 |
| 1721342400 | 140.18 | -0.59 | -0.42 | 140.99 | 141.775 | 138.3 | 653388 |
| 1721256000 | 140.77 | -1.37 | -0.96 | 140.09 | 143.43 | 139.55179 | 654511 |
| 1721169600 | 142.13999 | 0.92 | 0.65 | 141.87 | 143.595 | 141.4 | 576475 |
| 1721083200 | 141.22 | 3.15 | 2.28 | 139 | 142.58 | 138.13999 | 761277 |
| 1720824000 | 138.07 | 1.03 | 0.75 | 136.63 | 139.769 | 136.33 | 562883 |
| 1720737600 | 137.04 | -0.83 | -0.60 | 138.97 | 139.74 | 137.02 | 406989 |
| 1720651200 | 137.87 | -0.99 | -0.71 | 138.72999 | 138.72999 | 135.97999 | 543712 |
| 1720564800 | 138.86 | -1.05 | -0.75 | 139.88 | 139.88 | 137.15799 | 603929 |
| 1720478400 | 139.91 | 0.56 | 0.40 | 139 | 139.99 | 137.871 | 450395 |
| 1720219200 | 139.35 | 0.23 | 0.17 | 139 | 139.875 | 138.72999 | 324616 |
| 1720040640 | 139.12 | 0.32 | 0.23 | 138.61 | 140.555 | 138.61 | 377504 |
| 1719960000 | 138.8 | -0.19 | -0.14 | 138.65 | 139.9 | 138.08 | 427890 |
| 1719873600 | 138.99 | 1.79 | 1.30 | 137.36 | 139.16 | 136.68 | 500552 |
| 1719614400 | 137.19999 | 0 | 0.00 | 137.19999 | 137.19999 | 137.19999 | 0 |
| 1719528000 | 137.19999 | 2.34 | 1.74 | 136.47999 | 138.44999 | 135.65 | 649559 |
| 1719441600 | 134.86 | -1.95 | -1.43 | 136.36 | 136.705 | 134.38 | 576123 |
| 1719355200 | 136.81 | 1.67 | 1.24 | 135.99 | 137.79 | 134.66 | 517000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
