$55.66 +0.77 (%) Guidewire Software Inc - NYSE

Feb. 27, 2015 | 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
2/27/201554.9555.7654.9055.66623,395
2/26/201554.4555.7754.4454.89341,615
2/25/201554.3854.7754.1254.34415,285
2/24/201555.1655.4454.4054.50334,609
2/23/201554.9055.1854.2155.06215,736
2/20/201554.9855.4054.5755.11342,991
2/19/201554.7655.5954.3354.96316,616
2/18/201554.8155.0454.6255.01207,202
2/17/201554.5655.0453.6755.03326,157
2/13/201554.5354.8353.5854.81356,586
2/12/201552.7354.5152.4754.39320,851
2/11/201553.2153.4052.1552.53339,769
2/10/201552.8253.5052.0953.18204,493
2/9/201552.7353.1252.1952.39171,231
2/6/201553.3953.4252.6952.98223,892
2/5/201552.1353.5551.7353.28316,660
2/4/201551.3152.1351.1151.80155,527
2/3/201550.9351.7350.8051.66391,327
2/2/201550.2951.0048.9350.99403,422
1/30/201550.4850.8949.7950.10352,158
1/29/201550.3050.9949.6950.96279,626
1/28/201550.7951.6049.8250.22265,687
1/27/201550.7351.1349.9350.54266,863
1/26/201550.6951.4949.7651.45280,754
1/23/201550.2651.5650.1950.80248,186
1/22/201549.3750.4048.2750.37344,605
1/21/201548.5549.2748.0248.89230,925
1/20/201547.6549.1147.1848.67395,298
1/16/201545.3348.1145.3347.61440,532
1/15/201547.6547.8145.5445.60395,231
1/14/201547.3148.1647.1447.58237,530
1/13/201548.3949.3946.9847.74399,039
1/12/201549.2449.3547.6547.80350,322
1/9/201549.5449.7048.7549.09287,266
1/8/201548.8049.9748.6049.65338,233
1/7/201548.6248.9648.0348.53234,445
1/6/201548.8149.3447.4948.28414,395
1/5/201549.4749.8148.3548.81307,230
1/2/201550.9851.6449.3249.97293,984
12/31/201451.6352.0950.5550.63314,613
12/30/201451.8552.3850.7351.63249,660
12/29/201451.8452.2751.1952.15433,333
12/26/201451.8552.0251.3852.00225,188
12/24/201451.3151.8951.2751.54148,701
12/23/201450.9151.5250.7451.26239,385
12/22/201450.2250.8050.0050.76244,649
12/19/201450.0751.0549.9250.32658,195
12/18/201449.4050.1948.9150.19409,327
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
  • Showing 1-100 of 778 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center