$45.32 +0.29 (%) Guidewire Software Inc - NYSE

Sep. 29, 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
9/29/201444.5145.5644.5045.32330,122
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
7/28/201439.1039.2738.6539.03398,712
7/25/201438.8339.1038.8139.05345,017
7/24/201438.1239.5238.0439.25651,420
7/23/201438.5538.6037.8438.03882,093
7/22/201438.1138.7238.0438.50509,855
7/21/201437.5437.9737.3737.79252,037
7/18/201437.4538.1637.4537.78572,169
7/17/201437.2337.7837.1537.37726,244
7/16/201437.3437.9637.0137.66574,595
7/15/201437.6037.6536.4037.09596,552
7/14/201438.0938.2037.4937.62283,345
7/11/201437.9038.2537.5637.60362,292
7/10/201437.1338.3637.0538.03518,822
7/9/201438.0838.6338.0838.17501,028
7/8/201438.5438.7137.5238.03871,339
7/7/201440.2240.2238.6738.76615,565
7/3/201440.3240.4940.0640.49174,185
7/2/201440.3740.5839.9640.18384,770
7/1/201440.8941.3740.1040.44786,335
6/30/201440.5640.8540.4140.66842,519
6/27/201440.1141.0040.1140.692,129,588
6/26/201439.9940.3939.8840.26497,262
6/25/201439.2139.9339.1039.91422,202
6/24/201439.4240.5139.2739.47719,228
6/23/201439.5039.8639.2339.38484,930
6/20/201439.2039.5039.0139.50806,292
6/19/201438.9939.1938.6139.16862,456
6/18/201439.4839.4838.4338.86901,899
6/17/201439.4639.8538.9939.591,049,924
6/16/201438.1539.8138.0639.42761,929
6/13/201438.3738.4937.5638.16796,629
6/12/201438.3838.7637.7738.26348,160
6/11/201438.1338.7537.9638.44483,871
6/10/201438.5539.3238.0738.37602,848
6/9/201438.2639.2138.0238.47967,759
6/6/201438.0638.6137.9838.43657,348
6/5/201436.7037.9236.4237.751,100,246
6/4/201436.9937.5036.3736.541,480,527
6/3/201436.9940.9536.0037.073,252,228
6/2/201437.7938.0435.8736.911,454,015
5/30/201439.2239.2237.4337.77768,177
5/29/201439.1839.4638.8239.14506,539
5/28/201439.6839.6838.8039.18490,656
5/27/201440.1740.7439.6739.801,023,150
5/23/201438.2438.6037.8038.57318,532
5/22/201437.4338.7137.1738.32973,298
5/21/201437.6938.1337.0837.49532,002
5/20/201437.3837.7036.4937.45887,806
5/19/201435.7737.8435.6837.571,148,094
5/16/201435.3936.0034.9635.89860,440
5/15/201434.9935.4633.6635.35838,562
5/14/201435.2735.8735.0035.26651,431
5/13/201435.8936.2235.1935.28745,867
5/12/201434.9535.9834.3535.861,025,793
5/9/201436.1736.6634.4634.851,436,399
5/8/201436.9037.4036.3036.401,069,762
  • Showing 1-100 of 674 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center