$52.92 -1.69 (%) Guidewire Software Inc - NYSE

Jun. 29, 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
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
4/7/201552.8053.4052.4552.66236,839
4/6/201552.0453.3551.9852.74156,955
4/2/201552.5053.1252.2552.53157,679
4/1/201552.6652.9151.8152.47252,248
3/31/201552.9153.1752.4452.61258,261
3/30/201552.6453.3752.4553.26312,692
3/27/201551.3052.7251.1052.56315,989
3/26/201550.5051.3049.8551.20275,771
3/25/201551.7551.7650.3750.51353,134
3/24/201552.5752.5751.5451.59261,537
3/23/201553.6553.6552.3852.50458,155
3/20/201553.1553.7552.7553.65464,148
3/19/201553.0853.5952.2852.81258,800
3/18/201552.3353.3751.9053.16490,258
3/17/201552.5852.9452.2352.60180,679
3/16/201552.5052.8951.6552.87416,734
3/13/201551.3452.3351.0152.23423,947
3/12/201549.9751.3849.5651.35535,092
3/11/201551.1051.3149.3049.61459,428
3/10/201551.8251.9950.9251.20270,672
3/9/201552.9752.9852.2252.25262,541
3/6/201552.5353.5052.4952.98367,979
3/5/201553.2053.5452.5253.04372,879
3/4/201553.8453.9852.8553.37241,892
3/3/201554.4654.8752.0054.10818,381
3/2/201555.7655.7654.4554.73645,504
2/27/201554.9555.7654.9055.66623,395
2/26/201554.4555.7754.4454.89341,615
2/25/201554.3854.7754.1254.34415,285
2/24/201555.1655.4454.4054.50334,609
2/23/201554.9055.1854.2155.06215,736
2/20/201554.9855.4054.5755.11342,991
2/19/201554.7655.5954.3354.96316,616
2/18/201554.8155.0454.6255.01207,202
2/17/201554.5655.0453.6755.03326,157
2/13/201554.5354.8353.5854.81356,586
2/12/201552.7354.5152.4754.39320,851
2/11/201553.2153.4052.1552.53339,769
2/10/201552.8253.5052.0953.18204,493
2/9/201552.7353.1252.1952.39171,231
2/6/201553.3953.4252.6952.98223,892
2/5/201552.1353.5551.7353.28316,660
  • Showing 1-100 of 862 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
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!