$53.93 +1.21 (%) Guidewire Software Inc - NYSE

Aug. 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
8/27/201553.2854.5652.7853.93479,127
8/26/201553.1353.6750.5652.72580,993
8/25/201553.9354.0951.8452.15432,168
8/24/201551.7954.4651.3852.36553,209
8/21/201554.6555.7253.3454.65425,762
8/20/201557.1257.7055.3455.35301,983
8/19/201557.7958.2656.7057.46231,046
8/18/201558.4359.2857.7757.96186,463
8/17/201557.4858.5657.2058.52173,228
8/14/201556.3558.2856.3457.90233,918
8/13/201557.2157.4856.3456.50180,850
8/12/201556.8057.4756.0757.17229,852
8/11/201557.9558.6557.0457.39165,821
8/10/201557.9158.6257.4958.55289,411
8/7/201557.2757.7756.8157.49344,084
8/6/201558.9459.1156.9557.71244,615
8/5/201558.7159.5958.4258.88343,146
8/4/201558.6458.8858.1958.32228,741
8/3/201559.1359.2458.0458.49255,360
7/31/201559.2959.8258.8659.05306,086
7/30/201558.9859.6358.3259.29149,050
7/29/201559.3659.5958.2759.31216,562
7/28/201559.2359.6558.2759.54455,096
7/27/201558.8759.7458.1959.03427,371
7/24/201559.9560.4258.7659.36368,148
7/23/201558.2260.8658.2260.081,014,550
7/22/201557.2058.0656.9857.48211,176
7/21/201557.8358.1756.9357.41288,272
7/20/201556.9258.1856.7157.94455,988
7/17/201556.4957.8955.6456.72300,707
7/16/201556.5156.5756.3256.43473,864
7/15/201556.6856.8556.1756.33358,971
7/14/201556.5056.8756.1156.64336,094
7/13/201556.2257.0056.2256.50554,819
7/10/201556.9557.0555.5056.24379,710
7/9/201554.4957.2554.2656.29724,771
7/8/201553.9554.3753.4253.86335,828
7/7/201553.1454.3452.7154.23412,655
7/6/201552.5353.7852.5153.22304,706
7/2/201553.4253.4252.7053.12265,176
7/1/201553.4353.6452.9153.21286,228
6/30/201553.0053.1352.6752.93472,701
6/29/201553.3454.1552.8752.92587,302
6/26/201553.7754.6453.6554.61724,898
6/25/201553.3053.8653.0553.77384,641
6/24/201552.9753.2352.7353.05527,627
6/23/201551.8553.3151.5653.19621,188
6/22/201551.2551.8451.0151.74307,941
6/19/201550.8551.2250.3651.14360,920
6/18/201550.4251.0050.0150.82398,999
6/17/201551.0951.4450.4050.47447,790
6/16/201550.2151.2150.0651.04341,592
6/15/201551.1751.1750.0550.42328,473
6/12/201550.5850.7650.4150.67276,722
6/11/201551.3451.3550.5950.79132,906
6/10/201550.7551.6450.4951.01362,043
6/9/201550.4250.9949.9250.49235,429
6/8/201551.2451.3350.2650.37262,255
6/5/201551.1551.4850.6951.24303,321
6/4/201552.7652.9151.0751.16506,126
6/3/201547.0053.2246.9252.981,266,169
6/2/201547.7648.1047.3547.40734,073
6/1/201548.7349.0547.8048.12568,548
5/29/201549.5249.5248.2848.45519,683
5/28/201549.8250.0149.0749.72448,727
5/27/201549.3150.1948.7049.82472,886
5/26/201549.9950.0149.2349.35300,339
5/22/201549.9650.6849.8150.30244,494
5/21/201550.0250.3949.6549.92355,810
5/20/201550.5150.5149.8049.97206,412
5/19/201549.9150.6649.6950.32302,677
5/18/201549.1650.0148.8649.98398,037
5/15/201550.0850.0848.7749.33356,702
5/14/201552.0052.0049.1250.011,119,479
5/13/201551.7452.0351.4151.85203,908
5/12/201552.0552.2850.8551.57221,069
5/11/201552.0853.0051.8052.40198,092
5/8/201552.4352.5051.7252.07212,336
5/7/201552.1352.6651.8151.97319,985
5/6/201551.5052.2651.2852.24419,865
5/5/201550.2651.4950.2251.38397,313
5/4/201550.1651.1150.1650.47297,151
5/1/201549.9450.6449.8450.15242,815
4/30/201551.4051.7949.5649.95414,644
4/29/201551.4452.3051.1651.73290,661
4/28/201552.0452.8351.4151.56427,964
4/27/201552.5253.2751.7651.92229,898
4/24/201552.3652.5951.7552.44189,224
4/23/201552.0052.7151.6752.30154,918
4/22/201552.5252.7151.5952.25139,284
4/21/201552.6252.8152.3052.55107,308
4/20/201551.9552.4551.8252.32298,453
4/17/201551.7352.0251.2851.42455,849
4/16/201553.1453.3552.4952.53462,862
4/15/201553.2753.4152.7253.19425,484
4/14/201553.3853.7552.8353.32193,270
4/13/201553.9554.4353.3953.50268,641
4/10/201554.0054.1553.7653.99244,710
4/9/201553.5054.0053.1953.97186,270
4/8/201552.8453.6752.5953.65255,048
  • Showing 1-100 of 904 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!