Register for streaming realtime charts, analysis tools, and prices.
GWRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 148.01 | 3.41 | 2.36% | 146.26 | 148.36 | 146.09 | 894,883 |
| Jul 25 2024 | 144.60 | 0.39 | 0.27% | 144.56 | 147.70 | 142.46 | 732,457 |
| Jul 24 2024 | 144.21 | -1.70 | -1.17% | 144.37 | 146.28 | 143.705 | 630,332 |
| Jul 23 2024 | 145.91 | 1.20 | 0.83% | 145.28 | 146.96 | 144.12 | 541,231 |
| Jul 22 2024 | 144.705 | 3.15 | 2.22% | 143.79 | 145.345 | 143.09 | 550,989 |
| Jul 19 2024 | 141.56 | 1.38 | 0.98% | 138.82 | 141.59 | 138.42 | 599,359 |
| Jul 18 2024 | 140.18 | -0.59 | -0.42% | 140.99 | 141.775 | 138.30 | 653,388 |
| Jul 17 2024 | 140.77 | -1.37 | -0.96% | 141.58 | 143.43 | 140.08 | 649,889 |
| Jul 16 2024 | 142.14 | 0.92 | 0.65% | 141.87 | 143.595 | 141.40 | 576,475 |
| Jul 15 2024 | 141.22 | 3.15 | 2.28% | 139.00 | 142.58 | 138.14 | 761,277 |
| Jul 12 2024 | 138.07 | 1.03 | 0.75% | 136.63 | 139.769 | 136.33 | 562,883 |
| Jul 11 2024 | 137.04 | -0.83 | -0.60% | 138.97 | 139.74 | 137.02 | 403,935 |
| Jul 10 2024 | 137.87 | -0.99 | -0.71% | 138.73 | 138.73 | 135.98 | 543,712 |
| Jul 09 2024 | 138.86 | -1.05 | -0.75% | 139.88 | 139.88 | 137.158 | 603,929 |
| Jul 08 2024 | 139.91 | 0.56 | 0.40% | 139.00 | 139.99 | 137.871 | 450,395 |
| Jul 05 2024 | 139.35 | 0.23 | 0.17% | 139.00 | 139.875 | 138.73 | 324,616 |
| Jul 03 2024 | 139.12 | 0.32 | 0.23% | 138.61 | 140.555 | 138.61 | 377,504 |
| Jul 02 2024 | 138.80 | -0.19 | -0.14% | 138.65 | 139.90 | 138.08 | 427,890 |
| Jul 01 2024 | 138.99 | 1.10 | 0.80% | 137.36 | 139.16 | 136.68 | 500,552 |
| Jun 28 2024 | 137.89 | 0.69 | 0.50% | 137.74 | 139.91 | 137.385 | 1,432,508 |
| Jun 27 2024 | 137.20 | 2.34 | 1.74% | 136.48 | 138.45 | 135.65 | 649,559 |
| Jun 26 2024 | 134.86 | -1.95 | -1.43% | 136.36 | 136.705 | 134.38 | 576,123 |
| Jun 25 2024 | 136.81 | 1.67 | 1.24% | 135.99 | 137.79 | 134.66 | 517,000 |
| Jun 24 2024 | 135.14 | -2.16 | -1.57% | 137.00 | 137.04 | 135.12 | 435,138 |
| Jun 21 2024 | 137.30 | 1.69 | 1.25% | 135.76 | 137.95 | 134.40 | 999,869 |
| Jun 20 2024 | 135.61 | 0.10 | 0.07% | 134.20 | 135.64 | 133.53 | 587,957 |
| Jun 18 2024 | 135.51 | -0.24 | -0.18% | 135.00 | 135.99 | 133.39 | 686,078 |
| Jun 17 2024 | 135.75 | 2.62 | 1.97% | 132.77 | 136.84 | 131.82 | 585,085 |
| Jun 14 2024 | 133.13 | 0.14 | 0.11% | 133.39 | 133.84 | 131.88 | 466,562 |
| Jun 13 2024 | 132.99 | -2.26 | -1.67% | 135.25 | 135.25 | 131.87 | 601,527 |
| Jun 12 2024 | 135.25 | -0.75 | -0.55% | 137.24 | 138.15 | 133.64 | 607,968 |
| Jun 11 2024 | 136.00 | 3.79 | 2.87% | 132.33 | 136.44 | 132.33 | 893,389 |
| Jun 10 2024 | 132.21 | 2.23 | 1.72% | 130.34 | 132.97 | 129.90 | 780,433 |
| Jun 07 2024 | 129.98 | -0.70 | -0.54% | 129.77 | 132.36 | 129.02 | 704,755 |
| Jun 06 2024 | 130.68 | 3.22 | 2.53% | 128.63 | 131.655 | 126.54 | 1,458,422 |
| Jun 05 2024 | 127.46 | 19.41 | 17.96% | 123.585 | 129.09 | 117.69 | 3,369,305 |
| Jun 04 2024 | 108.05 | -1.63 | -1.49% | 109.83 | 111.01 | 107.65 | 1,429,425 |
| Jun 03 2024 | 109.68 | -4.24 | -3.72% | 114.64 | 114.64 | 109.09 | 1,236,268 |
| May 31 2024 | 113.92 | 0.40 | 0.35% | 113.49 | 114.92 | 110.89 | 1,122,342 |
| May 30 2024 | 113.52 | -6.41 | -5.34% | 118.70 | 118.96 | 113.38 | 774,588 |
| May 29 2024 | 119.93 | -0.59 | -0.49% | 118.73 | 120.655 | 118.73 | 297,184 |
| May 28 2024 | 120.52 | -0.40 | -0.33% | 121.05 | 121.62 | 120.24 | 222,821 |
| May 24 2024 | 120.92 | -0.43 | -0.35% | 120.77 | 121.145 | 118.59 | 405,378 |
| May 23 2024 | 121.35 | -1.66 | -1.35% | 124.07 | 124.30 | 120.75 | 251,962 |
| May 22 2024 | 123.01 | -0.39 | -0.32% | 123.49 | 124.235 | 122.00 | 487,306 |
| May 21 2024 | 123.40 | -1.47 | -1.18% | 124.13 | 125.35 | 123.12 | 587,082 |
| May 20 2024 | 124.87 | 1.95 | 1.59% | 123.16 | 124.89 | 122.4748 | 331,827 |
| May 17 2024 | 122.92 | 1.23 | 1.01% | 122.00 | 122.94 | 121.145 | 295,023 |
| May 16 2024 | 121.69 | -2.06 | -1.66% | 123.28 | 123.85 | 121.52 | 444,065 |
| May 15 2024 | 123.75 | 4.66 | 3.91% | 120.05 | 123.98 | 120.05 | 633,323 |
| May 14 2024 | 119.09 | 2.78 | 2.39% | 116.58 | 119.28 | 116.01 | 521,478 |
| May 13 2024 | 116.31 | -0.25 | -0.21% | 117.30 | 117.30 | 115.59 | 282,223 |
| May 10 2024 | 116.56 | -0.51 | -0.44% | 117.17 | 117.99 | 116.29 | 332,009 |
| May 09 2024 | 117.07 | 0.98 | 0.84% | 116.53 | 117.29 | 116.02 | 236,240 |
| May 08 2024 | 116.09 | -0.56 | -0.48% | 116.40 | 117.12 | 115.72 | 409,324 |
| 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 |
