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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	178.15	170.85	170.85	178.28	167.38	1.96M
January 13, 2026	180.87	179.5	179.5	182.05	176.21	904,000
January 12, 2026	185.07	180.93	180.93	185.07	180.51	1.22M
January 09, 2026	184.51	185.19	185.19	187.65	183.12	1.42M
January 08, 2026	186.39	180.41	180.41	187.47	179.41	1.39M
January 07, 2026	189.53	187.68	187.68	190.76	186.78	882,942
January 06, 2026	185	187.98	187.98	188.08	183.62	1.62M
January 05, 2026	186.61	185.94	185.94	190.98	185.86	1.26M
January 02, 2026	200.92	187.63	187.63	200.92	187.54	806,660
December 31, 2025	202.04	201.01	201.01	203.87	200.41	811,500
December 30, 2025	202.5	202.52	202.52	203.16	201.54	650,201
December 29, 2025	204.95	203.72	203.72	206.53	201.3	871,906
December 26, 2025	206.88	205.46	205.46	207.31	204.56	745,500
December 24, 2025	204.96	205.9	205.9	207.61	204.85	434,138
December 23, 2025	207.01	206.14	206.14	209.11	203.65	756,453
December 22, 2025	200.72	207.42	207.42	207.45	200.72	912,834
December 19, 2025	198.61	199.92	199.92	201.41	196.98	1.61M
December 18, 2025	195	197.46	197.46	198.68	194.91	1.06M
December 17, 2025	195.51	193.93	193.93	198.33	193.52	1.45M
December 16, 2025	192.84	193.59	193.59	194.53	189.34	2.2M
December 15, 2025	204.43	194.24	194.24	204.6	192.15	1.95M
December 12, 2025	206.1	205.1	205.1	207.69	203.93	838,977
December 11, 2025	200	204.54	204.54	205.19	199.54	1.05M
December 10, 2025	198.26	200.61	200.61	202.96	196.17	1.32M
December 09, 2025	199.65	197.25	197.25	200.99	195.23	1.94M
December 08, 2025	210.87	200.1	200.1	214.87	196.36	2.1M
December 05, 2025	212.82	210.55	210.55	215.25	207.88	559,581
December 04, 2025	228.51	211.07	211.07	229.72	204.08	2.02M
December 03, 2025	214.42	215.76	215.76	218.3	213	1.53M
December 02, 2025	215.6	214.72	214.72	216.01	212.78	698,286
December 01, 2025	213.44	212.31	212.31	215.97	212.18	939,026
November 28, 2025	214.1	215.98	215.98	216.9	213.48	227,800
November 26, 2025	214.37	213.58	213.58	215.36	211.83	315,582
November 25, 2025	211.13	214.36	214.36	215.29	208.88	414,400
November 24, 2025	213.23	212.4	212.4	214.34	209.56	945,443
November 21, 2025	210.81	212.99	212.99	216.09	207.88	448,800
November 20, 2025	216.5	210.2	210.2	219.55	210.06	566,302
November 19, 2025	214.47	213.98	213.98	214.8	209.09	551,000
November 18, 2025	215.47	214.33	214.33	217.69	210.17	851,723
November 17, 2025	222.54	216.75	216.75	223.28	214.67	954,148
November 14, 2025	216.27	222.51	222.51	223.25	214.34	562,600
November 13, 2025	221.36	218.26	218.26	221.81	217.24	549,852
November 12, 2025	220.53	220.97	220.97	222.79	218.5	435,814
November 11, 2025	217.43	219.66	219.66	220.28	215.2	600,400
November 10, 2025	219.09	217.77	217.77	219.87	216.28	524,600
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

Guidewire Software, Inc. (GWRE) NYSE