$48.72 -6.52 (%) Guidewire Software Inc - NYSE

Feb. 5, 2016 | 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
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
1/5/201658.1258.5656.5857.76419,768
1/4/201659.1659.1656.6958.15494,299
12/31/201561.3161.3160.1260.16291,004
12/30/201561.7162.1361.2761.40307,356
12/29/201561.0062.2060.9961.90274,268
12/28/201559.8860.9659.5460.90232,059
12/24/201559.8860.4759.6560.10129,466
12/23/201558.6460.1458.2860.11352,854
12/22/201558.1558.5057.5358.37319,412
12/21/201558.0358.9457.3757.78313,151
12/18/201558.5559.4657.9258.15782,860
12/17/201559.5759.5758.4659.05435,902
12/16/201559.8160.4058.5959.72316,654
12/15/201558.2860.8157.9059.85478,353
12/14/201558.9159.7958.0058.32488,128
12/11/201558.7159.6958.6458.99480,142
12/10/201559.5360.0259.0659.75287,138
12/9/201560.6160.6659.5859.66353,955
12/8/201559.1360.9058.9260.82265,220
12/7/201559.2860.0558.9959.92376,419
12/4/201559.2460.2958.9159.55379,624
12/3/201559.8560.3859.0059.16605,034
12/2/201564.0564.7858.3559.751,466,293
12/1/201559.4060.6958.1860.55607,305
11/30/201560.2860.2859.2459.33328,431
11/27/201559.7060.3459.1960.1575,409
11/25/201559.1460.0058.8059.74228,189
11/24/201558.2959.0257.3859.00364,925
11/23/201558.8859.6558.5658.72318,632
11/20/201560.2760.3158.3559.07600,244
11/19/201558.6360.0058.2859.90225,778
11/18/201557.4858.6856.4558.62191,457
11/17/201557.6858.3557.1557.45244,342
11/16/201556.7957.5356.3857.47127,222
11/13/201557.3457.6756.5356.82165,973
11/12/201557.6058.0957.1657.76267,609
11/11/201558.1058.3757.6557.92301,931
11/10/201558.4458.4457.0957.97465,649
11/9/201559.7260.3057.9658.67311,171
11/6/201557.7060.0557.7060.04275,966
11/5/201558.6758.9057.2058.21268,431
11/4/201557.5459.0957.3958.99498,013
11/3/201558.6759.0557.2157.68409,441
11/2/201558.2159.1158.2158.66411,926
10/30/201559.5860.0057.8758.23616,407
10/29/201558.8959.4357.8258.46778,002
10/28/201556.4359.2456.3059.21423,587
10/27/201556.9957.5555.9156.40227,580
10/26/201557.6458.0856.6857.20232,812
10/23/201557.8858.0056.3157.81340,425
10/22/201555.6157.4555.6157.22282,316
10/21/201555.7756.1455.1555.26264,705
10/20/201556.3756.6454.9555.50196,425
10/19/201556.4058.0756.0956.51289,749
10/16/201555.1056.8654.6756.55435,541
10/15/201552.3954.9952.2154.81442,478
10/14/201552.9453.3851.8752.38391,793
10/13/201553.8154.3052.9052.92270,260
10/12/201553.6454.5353.0554.19264,934
10/9/201554.1654.1653.2853.58259,795
10/8/201554.0054.2652.9754.00313,799
10/7/201554.0454.2852.9154.06488,382
10/6/201555.4955.5453.2853.94388,465
10/5/201554.3355.9654.0055.62387,627
10/2/201552.0654.3051.5654.12498,167
10/1/201552.5852.8351.5652.67295,653
9/30/201551.6652.7651.2652.58524,049
9/29/201550.7651.4150.2151.35429,604
9/28/201551.9352.0050.5150.68353,244
9/25/201552.6053.1051.7352.01433,694
9/24/201552.7552.8551.5852.19377,755
9/23/201552.0053.2151.1553.10556,364
9/22/201551.6652.2051.4752.01282,679
9/21/201552.0552.9751.5152.23241,605
9/18/201551.1952.3950.9751.85546,934
9/17/201552.0152.4051.3751.98413,207
9/16/201552.5452.6952.0152.44312,035
9/15/201551.8252.6651.6752.56318,794
  • Showing 1-100 of 1,015 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center