Australia markets open in 5 hours 52 minutes

Guidewire Software, Inc. (GWRE)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
101.80-1.86 (-1.79%)
As of 12:07PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jan 2022102.13103.38101.07101.80101.80147,617
14 Jan 2022102.60104.76101.47103.66103.66369,600
13 Jan 2022105.84107.34103.59103.70103.70456,300
12 Jan 2022108.97109.38105.00106.16106.16630,300
11 Jan 2022106.48110.09106.48108.30108.30616,700
10 Jan 2022105.12107.04102.85106.92106.92484,700
07 Jan 2022107.31108.42105.59106.39106.39369,400
06 Jan 2022106.64109.17105.63107.24107.24502,300
05 Jan 2022111.77112.90107.12107.21107.21470,400
04 Jan 2022113.50114.00111.11112.92112.92350,700
03 Jan 2022113.81114.00111.78113.29113.29438,800
31 Dec 2021113.05114.94112.50113.53113.53474,000
30 Dec 2021113.46114.71112.92113.09113.09353,200
29 Dec 2021113.49114.23111.95113.82113.82288,700
28 Dec 2021114.00114.00112.47113.42113.42272,300
27 Dec 2021114.31114.66112.61114.11114.11201,000
23 Dec 2021113.69114.69112.51113.81113.81277,200
22 Dec 2021112.98113.77112.22113.55113.55371,900
21 Dec 2021110.15112.93109.53112.74112.74406,200
20 Dec 2021109.42111.67108.19109.73109.73532,700
17 Dec 2021113.11114.14110.54112.24112.241,247,400
16 Dec 2021114.59115.42112.55113.83113.83506,400
15 Dec 2021111.00114.20109.92114.10114.10462,500
14 Dec 2021112.53113.64110.26111.87111.87504,800
13 Dec 2021114.14115.78113.41113.87113.87526,800
10 Dec 2021114.18115.51113.03114.06114.06387,400
09 Dec 2021117.56118.66113.90113.94113.94635,300
08 Dec 2021116.01118.86115.47117.99117.99568,700
07 Dec 2021116.10117.99113.84115.70115.70578,700
06 Dec 2021110.51114.77108.20114.14114.14707,400
03 Dec 2021115.62117.90107.17111.25111.252,056,600
02 Dec 2021112.92118.30112.58117.18117.18906,400
01 Dec 2021116.45118.32112.64112.92112.92666,200
30 Nov 2021117.92119.46115.09116.34116.34686,300
29 Nov 2021117.84119.30116.75118.47118.47420,000
26 Nov 2021115.93117.40114.75116.32116.32210,100
24 Nov 2021114.61117.03114.18116.48116.48339,700
23 Nov 2021115.38117.66114.48115.86115.86416,300
22 Nov 2021123.62123.79115.84116.45116.45628,600
19 Nov 2021122.93123.88121.55122.93122.93389,000
18 Nov 2021120.38123.37119.38121.93121.93315,900
17 Nov 2021121.28122.25119.80120.34120.34282,400
16 Nov 2021122.02123.16121.84122.12122.12315,800
15 Nov 2021125.21125.86122.50122.67122.67362,500
12 Nov 2021125.89126.48124.90125.21125.21259,700
11 Nov 2021126.00126.26123.81125.42125.42228,000
10 Nov 2021126.66127.11124.03124.96124.96387,700
09 Nov 2021126.56128.98126.46127.83127.83437,600
08 Nov 2021126.59127.32125.30126.31126.31298,900
05 Nov 2021125.00125.71123.45125.67125.67281,300
04 Nov 2021123.19124.01122.16123.85123.85242,200
03 Nov 2021122.72123.88122.08123.03123.03332,500
02 Nov 2021119.17122.80119.12122.77122.77496,300
01 Nov 2021125.97126.54117.06119.39119.391,145,300
29 Oct 2021124.72126.72124.72125.73125.73426,300
28 Oct 2021124.01125.53123.49125.25125.25198,600
27 Oct 2021125.31125.34123.31123.47123.47213,500
26 Oct 2021126.50127.00124.46125.06125.06275,700
25 Oct 2021123.93126.05122.87125.31125.31355,800
22 Oct 2021123.44124.69122.57123.45123.45290,400
21 Oct 2021121.67123.46121.50123.34123.34259,600
20 Oct 2021122.12123.45121.11121.70121.70277,700
19 Oct 2021120.87121.56120.41121.44121.44247,100
18 Oct 2021120.95121.88119.25120.41120.41262,100
15 Oct 2021121.76123.10120.45121.80121.80448,200
14 Oct 2021119.70121.86119.70121.86121.86419,000
13 Oct 2021120.19120.80117.43118.15118.15335,900
12 Oct 2021119.02120.34118.44119.22119.22325,100
11 Oct 2021118.91120.15118.37118.49118.49269,400
08 Oct 2021119.08119.82117.60118.77118.77520,400
07 Oct 2021116.90120.03116.90118.85118.85520,100
06 Oct 2021113.67116.93113.67116.86116.86458,600
05 Oct 2021113.37114.86113.31114.77114.77427,300
04 Oct 2021115.19115.98111.61113.12113.12905,000
01 Oct 2021119.35120.44115.69118.47118.47543,600
30 Sept 2021119.08119.65118.39118.87118.87419,600
29 Sept 2021118.17119.87117.16118.84118.84545,500
28 Sept 2021119.73120.21116.52117.75117.75516,800
27 Sept 2021119.57121.39119.45120.59120.59518,500
24 Sept 2021120.94122.28120.25120.68120.68321,500
23 Sept 2021118.12121.70118.09121.09121.09568,000
22 Sept 2021114.59118.24114.17117.51117.51695,400
21 Sept 2021116.00117.20114.25114.37114.37402,600
20 Sept 2021117.00117.71114.23115.76115.76536,900
17 Sept 2021120.88120.88117.03118.76118.761,364,700
16 Sept 2021119.79120.84118.73120.77120.77350,100
15 Sept 2021120.00120.72119.21120.24120.24408,800
14 Sept 2021122.00122.17119.28119.98119.98370,000
13 Sept 2021122.48122.68119.32121.33121.33345,500
10 Sept 2021122.42123.24121.58122.07122.07235,100
09 Sept 2021122.70123.49121.16122.07122.07359,200
08 Sept 2021122.52124.15121.02123.12123.12389,300
07 Sept 2021122.26123.99120.77122.67122.67657,100
03 Sept 2021123.49130.95120.36123.01123.011,927,600
02 Sept 2021119.00119.26116.68118.44118.44664,800
01 Sept 2021118.75119.71118.05118.46118.46468,900
31 Aug 2021119.93120.52118.44118.46118.46620,100
30 Aug 2021118.00119.78117.47119.57119.57428,200
27 Aug 2021116.52119.41116.52118.00118.00465,200
26 Aug 2021115.90116.99115.43116.32116.32280,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...