ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

GWRE GuideWire Software Inc

148.01
3.41 (2.36%)
Jul 26 2024 - Closed
Delayed by 15 minutes

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% 144.56 147.70 142.46 737,041
Jul 24 2024 144.21 -1.70 -1.17% 144.52 146.28 143.705 635,275
Jul 23 2024 145.91 1.32 0.91% 145.28 146.96 144.12 541,231
Jul 22 2024 144.59 3.03 2.14% 143.79 145.345 143.09 874,745
Jul 19 2024 141.56 1.38 0.98% 139.12 141.59 138.42 603,284
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% 140.09 143.43 139.5518 654,511
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% 138.97 139.74 137.02 406,989
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 1.79 1.30% 137.36 139.16 136.68 500,552
Jun 28 2024 137.20 0.00 0.00% 137.20 137.20 137.20 0
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% 137.24 138.15 133.64 612,610
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% 130.34 132.97 129.90 780,534
Jun 07 2024 129.98 -0.70 -0.54% 130.65 132.36 129.02 736,670
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 1,122,542
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% 124.07 124.30 120.75 256,366
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

Your Recent History

Delayed Upgrade Clock