Guidewire Software, Inc. - GWRE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	214.13	218.04	218.04	218.15	213.25	468,400
November 06, 2025	219.3	215.32	215.32	219.34	213.46	766,200
November 05, 2025	221.88	220.22	220.22	225.26	218.18	629,800
November 04, 2025	226.01	222.78	222.78	226.74	219.95	835,400
November 03, 2025	231.85	227.99	227.99	231.85	224	920,940
October 31, 2025	237.82	233.64	233.64	239.4	232.02	605,819
October 30, 2025	236.29	236.42	236.42	242	234.29	887,700
October 29, 2025	252.75	239.49	239.49	253.8	238.4	1.88M
October 28, 2025	253.02	253.03	253.03	255.89	252.57	940,872
October 27, 2025	255.4	253.05	253.05	255.4	252.32	749,929
October 24, 2025	254.22	250.54	250.54	254.97	249.84	413,200
October 23, 2025	250.32	252.47	252.47	254.17	248.5	358,800
October 22, 2025	254.92	250.25	250.25	255.8	249.04	515,500
October 21, 2025	253.03	254.23	254.23	254.66	250.24	498,441
October 20, 2025	245.7	253.97	253.97	254.07	244.48	717,530
October 17, 2025	243.02	244.28	244.28	246.32	242.67	412,700
October 16, 2025	243.14	243.81	243.81	251.9	241.03	649,281
October 15, 2025	241.28	239.38	239.38	243.51	239.32	644,700
October 14, 2025	240.36	240.18	240.18	242.93	237.53	496,729
October 13, 2025	239.71	242.74	242.74	242.86	238.29	531,300
October 10, 2025	237	239.14	239.14	240.85	236.67	758,500
October 09, 2025	230.3	236.53	236.53	237.39	229.63	561,406
October 08, 2025	228.9	230.7	230.7	231.42	227.75	483,634
October 07, 2025	233.26	227	227	233.5	224.05	532,000
October 06, 2025	230.08	232.94	232.94	235.77	230	749,561
October 03, 2025	231.65	230	230	231.65	229.27	543,900
October 02, 2025	230.3	231.01	231.01	232.03	229.15	656,500
October 01, 2025	230.73	230.23	230.23	233.96	228.99	939,600
September 30, 2025	231.22	229.86	229.86	232.14	227.61	849,300
September 29, 2025	232.25	231.79	231.79	232.58	230.16	631,526
September 26, 2025	234.78	230.39	230.39	235.05	230.15	702,609
September 25, 2025	235.53	234.54	234.54	236.99	233.14	444,474
September 24, 2025	243.22	236.67	236.67	244.82	236.01	956,151
September 23, 2025	244.68	241.95	241.95	244.73	239.72	550,949
September 22, 2025	244.55	244.6	244.6	246.09	242.5	574,400
September 19, 2025	247.36	244.77	244.77	249.15	243.38	1.33M
September 18, 2025	249.86	246.64	246.64	250.69	245.68	503,029
September 17, 2025	246.53	246.94	246.94	250.4	244.3	677,837
September 16, 2025	251.06	246.4	246.4	251.06	240.35	1.13M
September 15, 2025	252.83	251.24	251.24	255.91	250.36	647,835
September 12, 2025	253.23	252.94	252.94	254.22	251.43	535,900
September 11, 2025	254.65	253.19	253.19	254.87	250.39	524,840
September 10, 2025	256.53	253.04	253.04	259	251.06	760,600
September 09, 2025	262.19	255.96	255.96	262.93	252.81	849,527
September 08, 2025	261.28	261.88	261.88	264.13	259.47	1.72M
September 05, 2025	263.99	260.71	260.71	272.6	243.36	3M
September 04, 2025	217.73	216.99	216.99	219	212.46	1.39M
September 03, 2025	217.31	219.25	219.25	219.51	215.23	709,314
September 02, 2025	214.3	217.46	217.46	217.93	214.1	644,954
August 29, 2025	218.15	217.02	217.02	218.6	215	558,312
August 28, 2025	216.96	218.71	218.71	221.11	216.96	649,112
August 27, 2025	212.99	216.42	216.42	216.93	212.99	570,300
August 26, 2025	212.25	212.14	212.14	213.85	210.17	585,257
August 25, 2025	214.7	211.36	211.36	215.99	211.23	434,080
August 22, 2025	210.87	213.99	213.99	215.58	210.74	515,100
August 21, 2025	215.1	213.11	213.11	215.43	211.07	493,600
August 20, 2025	213.49	216.15	216.15	217.23	212.51	662,621
August 19, 2025	215.08	213.6	213.6	217.42	212.1	647,311
August 18, 2025	211.61	215.01	215.01	215.12	211.36	577,060
August 15, 2025	208.99	211.43	211.43	212.71	208.06	666,800

Guidewire Software, Inc. (GWRE) NYSE