$51.42 -1.11 (%) Guidewire Software Inc - NYSE

Apr. 17, 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
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
2/4/201551.3152.1351.1151.80155,527
2/3/201550.9351.7350.8051.66391,327
2/2/201550.2951.0048.9350.99403,422
1/30/201550.4850.8949.7950.10352,158
1/29/201550.3050.9949.6950.96279,626
1/28/201550.7951.6049.8250.22265,687
1/27/201550.7351.1349.9350.54266,863
1/26/201550.6951.4949.7651.45280,754
1/23/201550.2651.5650.1950.80248,186
1/22/201549.3750.4048.2750.37344,605
1/21/201548.5549.2748.0248.89230,925
1/20/201547.6549.1147.1848.67395,298
1/16/201545.3348.1145.3347.61440,532
1/15/201547.6547.8145.5445.60395,231
1/14/201547.3148.1647.1447.58237,530
1/13/201548.3949.3946.9847.74399,039
1/12/201549.2449.3547.6547.80350,322
1/9/201549.5449.7048.7549.09287,266
1/8/201548.8049.9748.6049.65338,233
1/7/201548.6248.9648.0348.53234,445
1/6/201548.8149.3447.4948.28414,395
1/5/201549.4749.8148.3548.81307,230
1/2/201550.9851.6449.3249.97293,984
12/31/201451.6352.0950.5550.63314,613
12/30/201451.8552.3850.7351.63249,660
12/29/201451.8452.2751.1952.15433,333
12/26/201451.8552.0251.3852.00225,188
12/24/201451.3151.8951.2751.54148,701
12/23/201450.9151.5250.7451.26239,385
12/22/201450.2250.8050.0050.76244,649
12/19/201450.0751.0549.9250.32658,195
12/18/201449.4050.1948.9150.19409,327
12/17/201448.0749.4347.8349.35478,593
12/16/201447.3248.6147.3248.06408,784
12/15/201447.4847.9146.2347.55447,451
12/12/201447.2348.4946.9347.11390,053
12/11/201448.6749.4147.8447.87411,097
12/10/201449.9250.4148.4348.51439,269
12/9/201448.4050.3547.7850.02534,491
12/8/201450.6351.2848.9848.98467,598
12/5/201450.5650.9449.9750.69504,288
12/4/201450.8951.4150.3150.73369,645
12/3/201451.5152.7847.6650.731,107,479
12/2/201450.6451.0449.7350.40491,773
12/1/201450.4051.0349.7050.46558,790
11/28/201451.2951.9450.4250.47297,962
11/26/201450.0251.2749.8151.13222,794
11/25/201450.1950.3949.4350.10353,158
11/24/201449.6850.2049.3350.11333,045
11/21/201450.0650.1949.3049.60283,516
  • Showing 1-100 of 812 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center