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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	208.5	208.89	208.89	210.9	207.35	589,035
August 13, 2025	209.66	209.01	209.01	209.93	205.63	720,587
August 12, 2025	208.89	207.87	207.87	209.69	206.07	578,275
August 11, 2025	212.44	208.91	208.91	215.26	208.83	691,600
August 08, 2025	217.59	213.27	213.27	218.09	212.8	485,900
August 07, 2025	226.2	217.43	217.43	226.75	211	925,146
August 06, 2025	223.56	225.57	225.57	225.58	221.59	425,100
August 05, 2025	226.95	223.06	223.06	226.95	222.97	405,800
August 04, 2025	225.04	226.19	226.19	226.36	224.29	568,200
August 01, 2025	223.28	222.88	222.88	224.41	218.27	530,500
July 31, 2025	225.66	226.22	226.22	229.12	224.99	643,210
July 30, 2025	224.43	225.67	225.67	227.83	223.17	478,600
July 29, 2025	227.5	224.58	224.58	229.98	222.47	652,536
July 28, 2025	223.75	227.21	227.21	227.38	222.15	648,001
July 25, 2025	224.03	223.38	223.38	226.01	223	634,923
July 24, 2025	223.39	223.76	223.76	226.54	222.85	578,031
July 23, 2025	223.69	223.73	223.73	225.91	221.45	461,523
July 22, 2025	222.03	223.18	223.18	225.22	222	662,725
July 21, 2025	222.31	222.52	222.52	225.12	219.96	698,600
July 18, 2025	221.55	221.84	221.84	223.55	219.32	507,500
July 17, 2025	220.07	221.15	221.15	222.92	219.79	549,811
July 16, 2025	221.5	220.11	220.11	221.99	219.31	534,700
July 15, 2025	222.31	220.96	220.96	223	220	615,000
July 14, 2025	220.65	222.18	222.18	224.54	219.53	669,967
July 11, 2025	224.23	220.15	220.15	224.94	219.29	611,611
July 10, 2025	229.64	225.13	225.13	229.79	222.57	728,464
July 09, 2025	230.71	231.25	231.25	231.71	228.65	502,600
July 08, 2025	234.27	230.39	230.39	235.37	228.77	953,050
July 07, 2025	230.7	233.59	233.59	233.59	229.32	849,359
July 03, 2025	228.57	230.38	230.38	231.96	228.57	383,320
July 02, 2025	229.7	227.74	227.74	232.43	224.91	881,421
July 01, 2025	235.05	231.29	231.29	236.08	229.96	879,000
June 30, 2025	236.89	235.45	235.45	237.95	232.99	768,600
June 27, 2025	234.67	235.4	235.4	236.04	231.84	2.23M
June 26, 2025	236.87	234.87	234.87	237.53	232.96	853,562
June 25, 2025	238.94	236.01	236.01	239.96	235.24	641,241
June 24, 2025	240.12	237.45	237.45	241.74	236.69	884,200
June 23, 2025	238.12	238.4	238.4	240.46	234.11	1.04M
June 20, 2025	246.28	237.75	237.75	247.83	235.58	1.75M
June 18, 2025	250	246.79	246.79	251.42	246.23	858,405
June 17, 2025	252.4	248.24	248.24	252.89	247.23	912,957
June 16, 2025	254.53	253.6	253.6	256.48	252.01	782,270
June 13, 2025	248.77	253.18	253.18	254.81	247.49	832,204
June 12, 2025	251.11	250.64	250.64	252.4	249.77	660,772
June 11, 2025	251.14	250.75	250.75	254.66	249.7	653,959
June 10, 2025	256.5	251.74	251.74	257.77	248.85	857,516
June 09, 2025	256.5	257.37	257.37	258.7	252.79	1.27M
June 06, 2025	256.45	255.77	255.77	259	254.81	1.58M
June 05, 2025	254.26	256.15	256.15	260.28	253.93	1.59M
June 04, 2025	246.95	253.98	253.98	263.2	238.6	4.56M
June 03, 2025	215.12	218.18	218.18	219.29	215.01	1.57M
June 02, 2025	215.35	215.24	215.24	215.81	208.85	1.04M
May 30, 2025	211.34	215.02	215.02	215.27	210.76	881,265
May 29, 2025	208.45	211.32	211.32	211.33	206.18	729,737
May 28, 2025	209.47	208.74	208.74	210.97	208.42	634,000
May 27, 2025	212.02	209.36	209.36	212.43	208.87	1.25M
May 23, 2025	206.87	209.94	209.94	210.54	205.55	988,750
May 22, 2025	206.21	208	208	209.59	205.5	1.18M

Guidewire Software, Inc. (GWRE) NYSE