Guidewire Software Inc (GWRE) Historical Stock Data
107.63 ↓0.27 (-0.25%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, GWRE is down -0.21% a day on average. There have been 14 days where Guidewire Software Inc closed green and 16 days where GWRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 108.50 | 107.90 | ↓$0.60 (-0.55%) | 107.60 | 109.50 | 288.04K |
| 2024-04-17 | 109.64 | 108.34 | ↓$1.30 (-1.19%) | 108.24 | 110.22 | 345.73K |
| 2024-04-16 | 109.21 | 109.31 | ↑$0.10 (0.09%) | 108.38 | 109.71 | 471.30K |
| 2024-04-15 | 111.35 | 109.29 | ↓$2.06 (-1.85%) | 108.76 | 111.66 | 531.19K |
| 2024-04-12 | 112.18 | 111.25 | ↓$0.93 (-0.83%) | 110.85 | 112.28 | 503.41K |
| 2024-04-11 | 112.55 | 113.13 | ↑$0.58 (0.52%) | 111.60 | 113.41 | 358.81K |
| 2024-04-10 | 112.61 | 112.18 | ↓$0.43 (-0.38%) | 111.74 | 113.84 | 387.53K |
| 2024-04-09 | 116.04 | 115.38 | ↓$0.66 (-0.57%) | 114.92 | 117.99 | 488.19K |
| 2024-04-08 | 116.24 | 114.92 | ↓$1.32 (-1.14%) | 114.89 | 116.24 | 435.49K |
| 2024-04-05 | 115.10 | 115.54 | ↑$0.44 (0.38%) | 114.88 | 116.21 | 410.23K |
| 2024-04-04 | 116.16 | 115.03 | ↓$1.13 (-0.97%) | 114.86 | 116.78 | 492.14K |
| 2024-04-03 | 115.00 | 115.10 | ↑$0.10 (0.09%) | 114.54 | 116.28 | 731.42K |
| 2024-04-02 | 115.82 | 115.65 | ↓$0.16 (-0.14%) | 113.84 | 116.81 | 661.16K |
| 2024-04-01 | 116.70 | 116.04 | ↓$0.66 (-0.57%) | 114.39 | 116.79 | 526.09K |
| 2024-03-28 | 115.59 | 116.71 | ↑$1.12 (0.97%) | 115.05 | 116.97 | 430.29K |
| 2024-03-27 | 116.89 | 115.41 | ↓$1.48 (-1.27%) | 115.05 | 117.25 | 691.42K |
| 2024-03-26 | 114.77 | 115.82 | ↑$1.05 (0.91%) | 114.25 | 115.84 | 668.27K |
| 2024-03-25 | 113.00 | 113.90 | ↑$0.90 (0.80%) | 112.85 | 114.08 | 0.93M |
| 2024-03-22 | 113.14 | 113.54 | ↑$0.40 (0.35%) | 112.48 | 113.88 | 340.19K |
| 2024-03-21 | 114.00 | 113.49 | ↓$0.51 (-0.45%) | 113.48 | 115.86 | 496.95K |
| 2024-03-20 | 112.51 | 113.35 | ↑$0.84 (0.75%) | 112.14 | 114.30 | 502.45K |
| 2024-03-19 | 112.00 | 112.67 | ↑$0.67 (0.60%) | 110.80 | 112.86 | 0.94M |
| 2024-03-18 | 113.19 | 113.54 | ↑$0.35 (0.31%) | 112.92 | 114.00 | 544.99K |
| 2024-03-15 | 113.03 | 112.66 | ↓$0.37 (-0.33%) | 112.27 | 114.11 | 598.84K |
| 2024-03-14 | 114.40 | 114.48 | ↑$0.08 (0.07%) | 113.26 | 115.04 | 525.80K |
| 2024-03-13 | 114.53 | 114.83 | ↑$0.30 (0.26%) | 114.04 | 116.19 | 0.93M |
| 2024-03-12 | 115.01 | 114.56 | ↓$0.45 (-0.39%) | 114.48 | 115.75 | 698.85K |
| 2024-03-11 | 116.95 | 115.01 | ↓$1.94 (-1.66%) | 114.98 | 117.44 | 604.23K |
| 2024-03-08 | 118.00 | 117.65 | ↓$0.35 (-0.30%) | 117.54 | 122.35 | 1.55M |
| 2024-03-07 | 116.75 | 116.93 | ↑$0.18 (0.15%) | 115.08 | 117.10 | 1M |
Create an account or log in to view more rows.
$GWRE Bearish..
$GWRE Starting a small position
$GWRE im in.
$GWRE whats the news????
$GWRE I would not be a bear now
$GWRE we had no volume for days before the last big rip
$GWRE Bears go home!
$GWRE overvalued
$GWRE buy the fear
$GWRE rubbish