$58.70 +0.68 (%) Guidewire Software Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GWRE historical data

Date Open High Low Close Volume
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
5/3/201657.2557.3456.0556.65257,502
5/2/201657.2657.7256.3657.72427,333
4/29/201657.4157.7755.9356.97344,035
4/28/201657.5958.8657.2257.59377,161
4/27/201657.2958.1356.8758.02290,118
4/26/201656.9357.5856.5157.35357,956
4/25/201656.5857.2056.4156.85372,973
4/22/201656.9657.2255.7456.60408,271
4/21/201656.5757.9056.5757.31485,496
4/20/201655.2456.8653.8656.37297,872
4/19/201655.5455.9854.8555.24313,067
4/18/201653.8155.7353.3055.36313,462
4/15/201654.3254.5753.7253.92240,001
4/14/201654.8754.8754.2054.40207,127
4/13/201653.2655.2152.9554.92267,445
4/12/201652.8553.3152.0753.05298,463
4/11/201654.0654.6452.8253.00368,807
4/8/201654.0154.2953.3453.90185,598
4/7/201654.1454.5153.0953.45282,098
4/6/201654.2554.8353.6354.73347,052
4/5/201654.0854.8553.7954.26340,422
4/4/201655.0055.5054.5354.62266,860
4/1/201654.0155.1153.8855.09245,361
3/31/201654.7655.4754.3054.48391,035
3/30/201654.3054.9153.9154.62300,067
3/29/201653.3154.2452.5054.00393,400
3/28/201653.5254.0053.0153.46361,539
3/24/201652.1053.8451.7553.45352,952
3/23/201653.3653.7451.8252.28331,538
3/22/201652.9953.6452.8753.58381,087
3/21/201653.3754.0053.0653.25363,184
3/18/201653.8654.2353.0453.61563,942
3/17/201653.4053.7051.4653.50559,690
3/16/201652.2753.9552.2753.65318,799
3/15/201652.9352.9351.5652.54356,895
3/14/201652.8353.6452.5153.36295,522
3/11/201652.0853.0051.5252.87291,902
3/10/201651.9452.4050.6951.44267,545
3/9/201652.6152.6151.4651.78383,358
3/8/201653.3453.7652.2152.34529,385
3/7/201652.6253.9252.3953.77408,850
3/4/201653.3153.8552.1153.12401,053
3/3/201652.6453.1751.5053.11761,118
3/2/201655.7055.7450.6752.451,968,851
3/1/201649.8650.9949.2850.52762,547
2/29/201649.7651.9948.6449.231,025,317
2/26/201649.3950.1948.8149.66676,963
2/25/201648.4649.2546.7248.76605,080
2/24/201647.7547.9745.4147.80612,735
2/23/201647.3549.0146.8348.51664,491
2/22/201647.5348.1846.8847.69517,097
2/19/201645.7747.4845.4547.24583,126
2/18/201647.0147.0145.9045.96256,858
2/17/201645.3347.8445.3347.00942,735
2/16/201643.8645.0743.0345.06585,302
2/12/201643.6543.6942.7143.21585,544
2/11/201643.4443.7642.3243.05979,112
2/10/201644.1945.7843.9044.20722,972
2/9/201643.4446.7042.7243.86879,905
2/8/201646.8146.9042.4143.971,453,794
2/5/201654.8654.9745.3048.721,857,965
2/4/201654.7555.4853.6455.24330,361
2/3/201654.8755.4753.6055.00355,814
2/2/201654.8754.9154.0654.21451,005
2/1/201654.4055.8653.7955.59376,691
1/29/201651.8455.1451.8455.04806,247
1/28/201653.4653.5850.2651.74863,635
1/27/201654.8355.3052.9853.20437,530
1/26/201656.4256.4254.4255.08347,382
1/25/201656.8457.3456.0556.29410,756
1/22/201656.0157.4955.7456.87419,504
1/21/201655.8456.3054.3655.16456,313
1/20/201653.6456.3452.1555.56407,024
1/19/201654.8155.4053.9654.52505,109
1/15/201654.5855.3353.0054.40423,171
1/14/201654.0056.7652.8356.23539,172
1/13/201656.7857.0252.2853.46527,413
1/12/201656.3557.8855.3256.44490,393
1/11/201656.2056.3554.6156.01358,235
1/8/201657.0757.6555.8455.98423,894
1/7/201656.3457.0455.8056.74562,437
1/6/201657.0457.4056.5257.37362,869
  • Showing 1-100 of 1,093 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center