Guidewire Software, Inc. GWRE
NYSE · United States · Technology Services
$154.65+12.07 (+8.47%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $154.24 | +8.18% | $149.00 | $154.75 | $146.85 | 700.88K |
| 2026-09-30 | $142.58 | +0.04% | $143.33 | $146.24 | $141.50 | 1.10M |
| 2026-09-29 | $142.52 | -1.83% | $144.39 | $145.93 | $139.05 | 1.42M |
| 2026-09-28 | $145.18 | -0.26% | $142.65 | $145.84 | $139.14 | 1.13M |
| 2026-09-25 | $145.56 | -3.60% | $151.00 | $152.97 | $144.13 | 1.01M |
| 2026-09-24 | $151.00 | -1.24% | $152.66 | $154.99 | $150.01 | 987.20K |
| 2026-09-23 | $152.89 | +1.62% | $153.79 | $155.45 | $150.11 | 703.10K |
| 2026-09-22 | $150.46 | +0.72% | $152.09 | $152.57 | $147.22 | 1.06M |
| 2026-09-21 | $149.38 | +3.53% | $145.92 | $150.15 | $143.86 | 990.90K |
| 2026-09-18 | $144.29 | -0.48% | $144.98 | $145.61 | $140.11 | 2.16M |
| 2026-09-17 | $144.98 | -1.19% | $145.00 | $146.00 | $142.23 | 1.25M |
| 2026-09-16 | $146.73 | -1.44% | $146.59 | $150.52 | $146.16 | 1.38M |
| 2026-09-15 | $148.88 | -2.69% | $149.00 | $152.29 | $147.77 | 1.53M |
| 2026-09-14 | $153.00 | +8.57% | $145.87 | $154.04 | $145.32 | 1.69M |
| 2026-09-11 | $140.92 | +0.59% | $138.81 | $142.44 | $137.44 | 1.99M |
| 2026-09-10 | $140.09 | -1.51% | $142.43 | $147.22 | $139.70 | 1.33M |
| 2026-09-09 | $142.24 | -4.99% | $147.85 | $148.33 | $142.07 | 2.05M |
| 2026-09-08 | $149.71 | -7.83% | $160.52 | $161.81 | $147.76 | 2.84M |
| 2026-09-04 | $162.42 | -19.93% | $167.55 | $168.89 | $157.05 | 4.70M |
| 2026-09-03 | $202.86 | +5.24% | $198.00 | $204.41 | $197.11 | 2.13M |
| 2026-09-02 | $192.76 | -4.14% | $199.38 | $201.06 | $188.73 | 1.81M |
| 2026-09-01 | $201.09 | -1.79% | $201.97 | $205.27 | $199.32 | 1.13M |
| 2026-08-31 | $204.75 | -0.53% | $204.44 | $207.49 | $203.71 | 1.34M |
| 2026-08-28 | $205.85 | +2.37% | $199.76 | $207.47 | $199.76 | 1.60M |
| 2026-08-27 | $201.09 | +5.24% | $195.00 | $201.69 | $194.51 | 1.09M |
| 2026-08-26 | $191.07 | +1.45% | $182.46 | $191.52 | $181.50 | 883.20K |
| 2026-08-25 | $188.34 | -1.85% | $188.46 | $192.87 | $186.60 | 907.60K |
| 2026-08-24 | $191.89 | +1.43% | $187.82 | $193.23 | $187.07 | 1.55M |
| 2026-08-21 | $189.19 | +4.07% | $181.97 | $189.92 | $180.83 | 1.12M |
| 2026-08-20 | $181.79 | +0.34% | $181.18 | $184.57 | $179.99 | 1.01M |
| 2026-08-19 | $181.18 | +1.92% | $177.75 | $185.70 | $177.32 | 837.00K |
| 2026-08-18 | $177.76 | +3.35% | $175.00 | $181.10 | $174.90 | 722.80K |
| 2026-08-17 | $171.99 | -2.05% | $172.88 | $174.68 | $170.34 | 1.04M |
| 2026-08-14 | $175.59 | -3.85% | $183.81 | $183.98 | $172.81 | 876.60K |
| 2026-08-13 | $182.62 | +5.51% | $173.92 | $183.88 | $173.00 | 1.33M |
| 2026-08-12 | $173.08 | -2.02% | $173.03 | $176.76 | $171.15 | 766.20K |
| 2026-08-11 | $176.65 | +2.15% | $175.00 | $178.07 | $171.22 | 1.22M |
| 2026-08-10 | $172.94 | +1.41% | $169.50 | $175.00 | $169.50 | 1.46M |
| 2026-08-07 | $170.53 | +6.56% | $164.00 | $172.07 | $162.65 | 1.12M |
| 2026-08-06 | $160.03 | -0.19% | $153.53 | $160.85 | $151.20 | 853.10K |
| 2026-08-05 | $160.33 | +0.01% | $164.15 | $164.22 | $157.84 | 717.20K |
| 2026-08-04 | $160.31 | +1.89% | $155.76 | $161.36 | $154.35 | 1.32M |
| 2026-08-03 | $157.33 | +3.55% | $155.92 | $161.96 | $154.76 | 1.16M |
| 2026-07-31 | $151.94 | -0.83% | $150.18 | $155.00 | $150.18 | 1.13M |
| 2026-07-30 | $153.21 | -8.40% | $161.23 | $162.13 | $150.72 | 1.18M |
| 2026-07-29 | $167.26 | +4.93% | $160.00 | $170.00 | $159.67 | 1.66M |
| 2026-07-28 | $159.40 | +6.78% | $151.70 | $159.55 | $151.70 | 1.48M |
| 2026-07-27 | $149.28 | +7.99% | $142.31 | $152.47 | $141.76 | 958.40K |
| 2026-07-24 | $138.23 | +5.21% | $133.68 | $140.20 | $132.95 | 891.30K |
| 2026-07-23 | $131.38 | -1.93% | $136.93 | $137.00 | $131.16 | 790.40K |
| 2026-07-22 | $133.97 | -6.01% | $141.47 | $142.50 | $132.08 | 1.83M |
| 2026-07-21 | $142.53 | -4.46% | $144.81 | $148.63 | $142.44 | 1.38M |
| 2026-07-20 | $149.19 | -0.55% | $147.42 | $151.12 | $144.42 | 1.10M |
| 2026-07-17 | $150.02 | +0.75% | $149.64 | $152.19 | $146.30 | 1.50M |
| 2026-07-16 | $148.91 | +5.96% | $142.78 | $150.77 | $141.25 | 1.63M |
| 2026-07-15 | $140.54 | -0.12% | $143.70 | $146.72 | $140.17 | 2.03M |
| 2026-07-14 | $140.71 | +0.29% | $133.41 | $142.00 | $132.34 | 1.71M |
| 2026-07-13 | $140.31 | +3.07% | $138.47 | $143.45 | $137.83 | 917.20K |
| 2026-07-10 | $136.13 | +0.80% | $138.30 | $139.95 | $134.99 | 1.14M |
| 2026-07-09 | $135.05 | -0.51% | $131.00 | $135.54 | $128.99 | 1.03M |
| 2026-07-08 | $135.74 | -0.96% | $135.06 | $136.47 | $131.14 | 1.10M |
| 2026-07-07 | $137.06 | -0.39% | $141.01 | $142.81 | $136.22 | 1.08M |
| 2026-07-06 | $137.59 | +2.32% | $131.63 | $138.65 | $131.17 | 1.24M |
| 2026-07-02 | $134.47 | +5.34% | $128.54 | $136.13 | $127.99 | 1.66M |
| 2026-07-01 | $127.65 | +3.74% | $126.02 | $132.09 | $126.00 | 1.37M |
| 2026-06-30 | $123.05 | +1.80% | $119.25 | $123.79 | $118.53 | 1.08M |
| 2026-06-29 | $120.87 | -0.50% | $124.29 | $126.00 | $120.09 | 1.95M |
| 2026-06-26 | $121.48 | +10.34% | $111.72 | $121.50 | $111.72 | 3.25M |
| 2026-06-25 | $110.10 | -0.21% | $108.00 | $114.67 | $107.03 | 1.55M |
| 2026-06-24 | $110.33 | +0.64% | $109.10 | $111.54 | $108.00 | 1.88M |
| 2026-06-23 | $109.63 | +6.76% | $105.09 | $109.84 | $103.58 | 3.18M |
| 2026-06-22 | $102.69 | -4.79% | $106.00 | $108.02 | $102.30 | 2.06M |
| 2026-06-18 | $107.86 | -2.98% | $110.00 | $110.56 | $106.41 | 6.10M |
| 2026-06-17 | $111.17 | -5.36% | $116.00 | $120.49 | $111.08 | 1.87M |
| 2026-06-16 | $117.46 | -2.14% | $119.00 | $120.68 | $117.31 | 1.54M |
| 2026-06-15 | $120.03 | -2.06% | $123.85 | $126.61 | $119.37 | 1.28M |
| 2026-06-12 | $122.56 | +3.41% | $117.15 | $123.15 | $115.00 | 1.70M |
| 2026-06-11 | $118.52 | +1.66% | $115.07 | $119.43 | $113.67 | 2.05M |
| 2026-06-10 | $116.59 | -6.36% | $121.70 | $124.12 | $116.36 | 2.56M |
| 2026-06-09 | $124.51 | -2.11% | $125.00 | $129.17 | $120.65 | 1.77M |
| 2026-06-08 | $127.19 | -6.52% | $135.62 | $135.62 | $126.96 | 1.99M |
| 2026-06-05 | $136.06 | -10.00% | $131.13 | $146.80 | $131.13 | 4.13M |
| 2026-06-04 | $151.17 | -2.48% | $159.91 | $166.35 | $150.41 | 3.08M |
| 2026-06-03 | $155.01 | -4.75% | $161.23 | $162.00 | $153.80 | 1.34M |
| 2026-06-02 | $162.74 | -5.06% | $164.73 | $166.05 | $160.93 | 1.77M |
| 2026-06-01 | $171.42 | +12.28% | $158.92 | $173.18 | $156.63 | 2.63M |
| 2026-05-29 | $152.67 | +7.42% | $143.67 | $152.93 | $143.04 | 1.40M |
| 2026-05-28 | $142.13 | +6.65% | $134.73 | $142.84 | $132.72 | 1.08M |
| 2026-05-27 | $133.27 | -2.98% | $134.77 | $137.38 | $132.03 | 867.70K |
| 2026-05-26 | $137.36 | -2.07% | $138.51 | $140.48 | $136.00 | 1.12M |