$59.65 +0.15 (%) Guidewire Software Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201659.5259.8359.2559.65599,957
9/22/201658.5059.5658.0759.501,164,224
9/21/201658.4058.4757.7358.09393,850
9/20/201659.2759.2757.9858.00505,424
9/19/201660.1260.2858.7458.86667,049
9/16/201660.0860.3659.1359.88851,412
9/15/201661.0461.5760.6061.17230,312
9/14/201661.0161.3060.6360.93259,672
9/13/201661.4561.8560.5760.88320,041
9/12/201661.0162.2260.8162.12392,014
9/9/201661.8262.6061.3961.42651,634
9/8/201663.1763.9861.5162.591,495,651
9/7/201663.5763.9563.0163.901,122,909
9/6/201662.6363.5762.2563.52427,728
9/2/201662.2263.2462.0463.01364,003
9/1/201661.3561.9360.9761.90424,595
8/31/201662.2862.5461.1461.53559,700
8/30/201662.8262.9361.7762.23289,683
8/29/201662.7063.3262.5062.85195,028
8/26/201662.7362.9262.1062.58153,444
8/25/201662.2862.8562.0562.84194,055
8/24/201662.4762.8162.2462.34169,582
8/23/201662.2562.8361.9362.66229,354
8/22/201662.0062.3361.1961.82294,227
8/19/201661.4862.5961.4862.22395,812
8/18/201660.5861.6460.5061.48334,052
8/17/201660.9661.2860.0460.51176,810
8/16/201661.6662.0760.5460.91270,137
8/15/201662.0562.4161.5561.87340,636
8/12/201661.7361.9461.5461.81114,164
8/11/201661.6062.3061.4961.8399,481
8/10/201661.2861.4460.7961.39138,452
8/9/201661.0061.7560.9661.38134,872
8/8/201661.4661.9760.9861.11175,657
8/5/201660.9461.8160.9461.49182,111
8/4/201660.9761.4260.5661.31249,203
8/3/201660.6360.9960.2960.93205,501
8/2/201661.5861.6060.4560.81258,782
8/1/201661.5061.7861.0661.60222,538
7/29/201661.5561.7260.5961.47349,955
7/28/201661.6962.3261.3461.63156,749
7/27/201662.0962.4561.3861.52263,028
7/26/201661.5862.1661.3061.86274,165
7/25/201662.1362.2061.4061.80283,255
7/22/201661.2362.2160.9362.09351,596
7/21/201662.7063.0161.0861.09429,075
7/20/201662.7962.9762.5762.79365,814
7/19/201662.8463.0962.3362.35275,060
7/18/201663.1863.7462.6562.85341,117
7/15/201663.3063.5762.8562.94278,981
7/14/201663.8463.8462.9763.04263,151
7/13/201664.0064.0062.8463.05399,611
7/12/201663.6363.9962.2563.79473,965
7/11/201663.8863.9063.1663.20317,486
7/8/201662.5063.5662.1063.28473,127
7/7/201661.8262.0761.3161.98247,057
7/6/201660.9462.0360.8961.80571,717
7/5/201660.6761.7260.6161.50405,253
7/1/201661.7762.1461.0561.48486,196
6/30/201660.8661.7960.3461.76649,085
6/29/201659.2760.6959.0260.53396,416
6/28/201658.0158.8857.8558.60524,246
6/27/201658.9758.9956.8857.48713,737
6/24/201660.4660.8059.2459.806,331,520
6/23/201661.1063.0460.5563.04909,910
6/22/201661.1061.2860.5860.65564,569
6/21/201660.7561.4060.5361.10487,938
6/20/201659.4561.4859.0760.75690,684
6/17/201660.2360.2358.5759.22917,418
6/16/201660.2460.2859.3460.09307,294
6/15/201660.5261.0060.1760.60471,728
6/14/201659.5260.3759.4960.23365,874
6/13/201659.2260.5359.2259.56398,180
6/10/201660.7060.8459.3759.72317,292
6/9/201661.4661.7061.0261.29344,935
6/8/201661.7861.8961.2261.71272,865
6/7/201662.3462.4260.9461.83418,977
6/6/201660.9162.2060.2662.09555,851
6/3/201661.2861.6259.7060.99484,538
6/2/201661.8662.6358.7461.621,612,176
6/1/201658.7361.1858.5660.481,070,466
5/31/201658.7459.1758.3058.70383,691
5/27/201657.8158.7257.6358.70275,410
5/26/201658.3658.5157.9158.02288,837
5/25/201659.3659.5757.9358.40286,539
5/24/201657.5359.4057.5359.16271,667
5/23/201657.2657.7456.4057.20201,169
5/20/201656.3357.9956.0357.36265,629
5/19/201655.8757.2555.2055.96211,687
5/18/201655.1956.2454.9355.93289,083
5/17/201656.1156.7954.7555.25357,566
5/16/201656.0856.6855.5456.34189,592
5/13/201655.2056.7554.9755.86232,171
5/12/201656.1456.4654.9755.47199,464
5/11/201656.5956.8055.6755.73260,273
5/10/201655.4656.8554.8556.64318,863
5/9/201655.3156.1654.8755.42264,099
5/6/201654.8355.6054.0555.39233,369
5/5/201656.4956.4955.1755.44333,092
5/4/201656.4656.8555.6656.38367,662
  • Showing 1-100 of 1,175 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center