$52.36 -1.54 (%) Guidewire Software Inc - New York Stock Exchange, Inc.

Dec. 2, 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
12/2/201652.2253.6551.8052.361,016,848
12/1/201656.3856.3853.4253.90784,300
11/30/201658.8658.9652.9755.711,835,729
11/29/201658.2658.6857.1957.55514,055
11/28/201658.5658.6958.2058.37254,275
11/25/201658.3058.6657.7658.66143,119
11/23/201657.1158.3656.6658.30367,788
11/22/201657.1757.3755.9457.23371,681
11/21/201656.7157.4756.0857.47231,950
11/18/201657.4057.4556.6056.68275,673
11/17/201656.6157.5355.5757.40299,857
11/16/201655.8456.4755.2356.28240,874
11/15/201656.1656.3955.4755.96449,830
11/14/201659.1359.1355.9055.95563,784
11/11/201657.5758.9257.3958.75309,527
11/10/201659.2659.7857.2457.75308,743
11/9/201658.0358.9657.2658.92245,411
11/8/201657.8059.2657.8058.66295,167
11/7/201657.6258.4357.4558.10346,754
11/4/201656.4357.3256.0456.83332,753
11/3/201655.8956.7655.5456.34283,020
11/2/201657.7257.7255.4255.72694,273
11/1/201657.2558.1557.2557.96478,000
10/31/201658.1558.1557.0857.45285,156
10/28/201657.5458.1857.4957.98257,023
10/27/201658.4258.7757.4857.53390,240
10/26/201657.6358.2257.5858.10365,481
10/25/201658.3458.4057.5257.95471,654
10/24/201658.1358.4757.9458.34173,124
10/21/201657.8657.9557.3957.77234,018
10/20/201657.9558.2457.9058.05381,141
10/19/201658.2958.4758.0958.12344,031
10/18/201658.5659.0958.1958.25270,593
10/17/201658.3358.5057.8357.87233,360
10/14/201658.5058.8658.1958.34288,699
10/13/201658.4758.5457.3058.38351,165
10/12/201658.4258.7558.0658.56276,638
10/11/201660.0860.0858.2058.49292,053
10/10/201659.9160.6359.6260.31226,365
10/7/201659.5359.8559.2259.71393,408
10/6/201659.9960.1259.4059.61472,333
10/5/201660.3260.3359.9060.01733,932
10/4/201660.0560.4659.8560.38536,546
10/3/201660.0060.8059.9760.27500,922
9/30/201660.2260.2258.8759.98586,271
9/29/201659.9060.2759.7160.02444,183
9/28/201660.2060.3959.9560.08336,923
9/27/201659.3760.1859.1660.06526,772
9/26/201659.1359.7059.1359.42527,219
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
  • Showing 1-100 of 1,224 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center