Historical Stock Prices

GWRE 
$44.55
*  
0.34
0.77%
Get GWRE Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading GWRE now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
08/22/2014 44.04 44.96 43.8301 44.55 254,711
08/21/2014 43.86 44.31 43.6 44.21 219,427
08/20/2014 43.76 44.27 43.56 43.96 237,684
08/19/2014 43.64 44.06 43.36 43.99 462,446
08/18/2014 43.49 43.83 43.2 43.65 269,808
08/15/2014 43.58 43.58 41.94 42.9 348,499
08/14/2014 43.05 43.38 42.79 43.1 202,706
08/13/2014 43.5 43.81 43.1 43.11 365,213
08/12/2014 43 43.38 42.63 43.37 579,547
08/11/2014 42.39 42.92 41.93 42.9 277,099
08/08/2014 41.19 42.44 41.116 42.26 530,812
08/07/2014 41.03 41.23 40.52 41.21 322,508
08/06/2014 39.89 40.93 39.8 40.76 269,942
08/05/2014 40.15 40.91 39.86 40.34 443,013
08/04/2014 39.92 40.45 39.45 40.41 351,128
08/01/2014 40.38 40.49 39.28 39.76 461,802
07/31/2014 41.29 41.58 40.45 40.5 526,729
07/30/2014 39.6 42.21 39.56 41.98 883,707
07/29/2014 39.09 39.89 38.94 39.3 330,274
07/28/2014 39.1 39.274 38.65 39.03 395,114
07/25/2014 38.83 39.1 38.81 39.05 345,017
07/24/2014 38.12 39.52 38.04 39.25 651,420
07/23/2014 38.55 38.6 37.84 38.03 882,093
07/22/2014 38.11 38.72 38.04 38.5 509,855
07/21/2014 37.54 37.97 37.371 37.79 252,037
07/18/2014 37.45 38.16 37.45 37.78 572,169
07/17/2014 37.23 37.78 37.15 37.37 726,244
07/16/2014 37.34 37.96 37.01 37.66 574,595
07/15/2014 37.6 37.65 36.4 37.09 596,552
07/14/2014 38.09 38.2 37.49 37.62 283,345
07/11/2014 37.9 38.25 37.56 37.6 362,292
07/10/2014 37.13 38.36 37.05 38.03 518,822
07/09/2014 38.08 38.63 38.08 38.17 501,028
07/08/2014 38.54 38.71 37.52 38.03 871,339
07/07/2014 40.22 40.22 38.67 38.76 615,565
07/03/2014 40.32 40.49 40.06 40.49 174,185
07/02/2014 40.37 40.58 39.961 40.18 384,770
07/01/2014 40.89 41.37 40.1 40.44 786,335
06/30/2014 40.56 40.85 40.41 40.66 842,519
06/27/2014 40.11 41 40.11 40.69 2,129,588
06/26/2014 39.99 40.39 39.88 40.26 497,262
06/25/2014 39.21 39.93 39.1 39.91 422,202
06/24/2014 39.42 40.51 39.2675 39.47 719,228
06/23/2014 39.5 39.86 39.23 39.38 484,930
06/20/2014 39.2 39.5 39.01 39.5 806,292
06/19/2014 38.99 39.19 38.6121 39.16 862,456
06/18/2014 39.48 39.48 38.43 38.86 901,899
06/17/2014 39.46 39.85 38.99 39.59 1,049,924
06/16/2014 38.15 39.8125 38.058 39.42 761,929
06/13/2014 38.37 38.49 37.56 38.16 796,629
06/12/2014 38.38 38.755 37.77 38.26 348,160
06/11/2014 38.13 38.75 37.96 38.44 483,871
06/10/2014 38.55 39.32 38.07 38.37 602,848
06/09/2014 38.26 39.21 38.02 38.47 967,759
06/06/2014 38.06 38.61 37.98 38.43 657,348
06/05/2014 36.7 37.92 36.42 37.75 1,100,246
06/04/2014 36.99 37.5 36.37 36.54 1,480,527
06/03/2014 36.99 40.95 36 37.07 3,252,228
06/02/2014 37.79 38.04 35.87 36.91 1,445,335
05/30/2014 39.22 39.22 37.43 37.77 768,177
05/29/2014 39.18 39.455 38.82 39.14 506,539
05/28/2014 39.68 39.68 38.8018 39.18 490,656
05/27/2014 40.17 40.74 39.665 39.8 1,023,150
05/23/2014 38.24 38.6 37.8 38.57 318,532
05/22/2014 37.43 38.705 37.17 38.32 973,298
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?