$49.35 +1.29 (%) Guidewire Software Inc - NYSE

Dec. 17, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GWRE historical data

Date Open High Low Close Volume
12/17/201448.0749.4347.8349.35478,593
12/16/201447.3248.6147.3248.06408,784
12/15/201447.4847.9146.2347.55447,451
12/12/201447.2348.4946.9347.11390,053
12/11/201448.6749.4147.8447.87411,097
12/10/201449.9250.4148.4348.51439,269
12/9/201448.4050.3547.7850.02534,491
12/8/201450.6351.2848.9848.98467,598
12/5/201450.5650.9449.9750.69504,288
12/4/201450.8951.4150.3150.73369,645
12/3/201451.5152.7847.6650.731,107,479
12/2/201450.6451.0449.7350.40491,773
12/1/201450.4051.0349.7050.46558,790
11/28/201451.2951.9450.4250.47297,962
11/26/201450.0251.2749.8151.13222,794
11/25/201450.1950.3949.4350.10353,158
11/24/201449.6850.2049.3350.11333,045
11/21/201450.0650.1949.3049.60283,516
11/20/201448.9949.6548.7149.39258,458
11/19/201450.0850.0849.0049.30315,048
11/18/201450.2950.9549.9050.08300,108
11/17/201450.9751.3749.8350.18369,317
11/14/201451.8551.8551.0551.12577,944
11/13/201452.8453.4351.6751.77289,485
11/12/201452.4352.8052.0352.73296,260
11/11/201451.9752.8251.5552.62296,337
11/10/201451.8352.0651.3552.04362,189
11/7/201450.7951.9250.4251.88530,976
11/6/201450.1851.2750.1850.87460,691
11/5/201450.6450.8549.8650.37286,514
11/4/201450.0650.5849.3050.45580,033
11/3/201449.9550.4349.2849.50428,484
10/31/201451.0151.0549.4849.94649,466
10/30/201449.0550.2148.9550.14360,593
10/29/201449.5049.7849.0349.33366,781
10/28/201448.6349.8548.6349.62424,181
10/27/201447.8048.5747.5848.47327,427
10/24/201447.7648.0847.6148.06286,421
10/23/201447.5848.2947.0147.84274,912
10/22/201447.9948.5146.9446.98486,973
10/21/201447.6948.0547.2048.00348,712
10/20/201447.5947.9746.6647.55497,639
10/17/201448.1449.0947.3447.90646,878
10/16/201446.4249.4946.2347.481,118,865
10/15/201445.1547.3944.6447.10806,978
10/14/201445.1646.7645.1645.78429,706
10/13/201444.8145.9243.9344.74324,710
10/10/201445.5346.4644.8144.81410,582
10/9/201446.9947.6745.8445.85542,872
10/8/201446.2547.1045.4646.97609,392
10/7/201446.0546.6745.8346.25388,039
10/6/201446.7747.3146.4746.48443,980
10/3/201445.5547.1945.3446.75599,113
10/2/201443.5945.1643.3945.14413,651
10/1/201444.3044.4343.3043.57437,688
9/30/201445.3945.3944.3244.34516,395
9/29/201444.5145.5644.5045.32339,470
9/26/201444.8645.1744.5345.03307,961
9/25/201444.8845.0544.4044.73691,323
9/24/201443.8045.4243.5845.09728,240
9/23/201443.4243.9843.3743.74533,045
9/22/201443.6443.8743.3543.71518,168
9/19/201444.9945.3243.5143.88766,189
9/18/201445.0045.6044.6644.93464,698
9/17/201443.9145.4243.9144.87411,692
9/16/201444.3344.3343.3843.92649,331
9/15/201445.9845.9844.4444.61402,547
9/12/201446.7446.7445.7645.98294,076
9/11/201445.5646.9545.5246.75478,546
9/10/201445.3046.0445.2845.80309,856
9/9/201445.9346.0045.2545.38499,459
9/8/201445.7246.2245.5346.09284,236
9/5/201445.0045.9244.4445.81473,202
9/4/201445.7146.2145.2545.27767,656
9/3/201443.4546.9943.1745.662,754,873
9/2/201445.7846.2345.2245.821,344,898
8/29/201444.9645.8444.8645.55321,590
8/28/201444.6544.9244.3544.85388,640
8/27/201445.8045.9744.9445.05346,842
8/26/201445.2146.0044.8445.83499,906
8/25/201445.0045.2144.7245.20378,287
8/22/201444.0444.9643.8344.55254,711
8/21/201443.8644.3143.6044.21219,427
8/20/201443.7644.2743.5643.96237,684
8/19/201443.6444.0643.3643.99462,446
8/18/201443.4943.8343.2043.65269,808
8/15/201443.5843.5841.9442.90348,499
8/14/201443.0543.3842.7943.10202,706
8/13/201443.5043.8143.1043.11365,213
8/12/201443.0043.3842.6343.37579,547
8/11/201442.3942.9241.9342.90277,099
8/8/201441.1942.4441.1242.26530,812
8/7/201441.0341.2340.5241.21322,508
8/6/201439.8940.9339.8040.76269,942
8/5/201440.1540.9139.8640.34443,013
8/4/201439.9240.4539.4540.41351,128
8/1/201440.3840.4939.2839.76461,802
7/31/201441.2941.5840.4540.50526,729
7/30/201439.6042.2139.5641.98883,707
7/29/201439.0939.8938.9439.30330,274
  • Showing 1-100 of 730 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center