Guidewire Software, Inc. Historical Stock Prices

GWRE 
$45.98
*  
0.77
1.65%
Get GWRE Alerts
*Delayed - data as of Sep. 12, 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: 1 Year, From 12-SEP-2013 TO 12-SEP-2014

Date Open High Low Close / Last Volume
16:00  46.55  46.74  45.76  45.98 293,465
09/12/2014 46.74 46.74 45.76 45.98 294,076
09/11/2014 45.56 46.95 45.5239 46.75 478,546
09/10/2014 45.3 46.04 45.282 45.8 309,856
09/09/2014 45.93 46 45.25 45.38 499,459
09/08/2014 45.72 46.22 45.53 46.09 284,136
09/05/2014 45 45.915 44.44 45.81 473,202
09/04/2014 45.71 46.21 45.25 45.27 767,656
09/03/2014 43.45 46.99 43.17 45.66 2,754,873
09/02/2014 45.78 46.2345 45.22 45.82 1,245,728
08/29/2014 44.96 45.84 44.86 45.55 321,590
08/28/2014 44.65 44.92 44.35 44.85 388,640
08/27/2014 45.8 45.97 44.935 45.05 346,842
08/26/2014 45.21 46 44.84 45.83 499,906
08/25/2014 45 45.21 44.72 45.2 378,287
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
05/21/2014 37.69 38.13 37.08 37.49 532,002
05/20/2014 37.38 37.7 36.49 37.45 887,806
05/19/2014 35.77 37.84 35.68 37.57 1,148,094
05/16/2014 35.39 36 34.96 35.89 860,440
05/15/2014 34.99 35.46 33.66 35.35 838,562
05/14/2014 35.27 35.87 35 35.26 651,431
05/13/2014 35.89 36.22 35.19 35.28 745,867
05/12/2014 34.95 35.98 34.35 35.86 1,025,793
05/09/2014 36.17 36.66 34.46 34.85 1,436,399
05/08/2014 36.9 37.4 36.3 36.4 1,069,762
05/07/2014 38.18 38.18 35.57 37.06 1,166,122
05/06/2014 38.53 39.415 38.05 38.14 810,801
05/05/2014 38.49 38.99 38.12 38.76 460,138
05/02/2014 39.32 39.71 38.93 38.99 414,271
05/01/2014 37.74 39.91 37.43 39.04 997,440
04/30/2014 37.42 37.89 36.75 37.76 728,050
04/29/2014 37.75 38.34 36.9 37.56 847,322
04/28/2014 39.23 39.32 35.98 37.42 1,273,541
04/25/2014 40.01 40.2399 38.49 38.9 1,352,890
04/24/2014 41.54 41.61 39.97 40.31 683,400
04/23/2014 42.62 42.86 41.14 41.15 1,090,592
04/22/2014 42.5 43.3 42.49 42.88 769,477
04/21/2014 43.1 43.26 42.23 42.48 745,633
04/17/2014 42.09 43.26 41.775 42.98 818,408
04/16/2014 40.85 42.22 40.49 42.2 889,717
04/15/2014 40.53 41.19 39.69 40.46 1,329,555
04/14/2014 41.17 41.35 39.5 40.48 1,119,031
04/11/2014 41.37 42.01 39.83 40.55 1,249,128
04/10/2014 45.79 45.97 41.01 42.26 1,076,195
04/09/2014 43.61 46.07 43.09 45.99 825,557
04/08/2014 43.67 44.18 42.65 43.25 846,610
04/07/2014 45.52 45.52 41.87 43.46 1,587,091
04/04/2014 49.23 49.36 45.65 45.89 779,846
04/03/2014 50.72 50.8 48.53 48.59 428,945
04/02/2014 50.53 50.865 50.092 50.67 468,573
04/01/2014 49.06 50.53 48.94 50.49 458,361
03/31/2014 48.54 49.25 47.95 49.05 260,774
03/28/2014 48.28 49.1 47.86 48.2 321,526
03/27/2014 48.32 48.87 47.57 48.22 369,152
03/26/2014 49.93 50.04 48.22 48.33 345,150
03/25/2014 49.71 50.47 49.015 49.4 303,984
03/24/2014 50.23 50.34 47.87 49.46 516,308
03/21/2014 52.44 52.76 50.1 50.13 600,843
03/20/2014 52.26 52.71 51.655 52.32 355,743
03/19/2014 54.27 54.27 52.325 52.72 274,604
03/18/2014 53.2 55 52.85 54.23 413,892
03/17/2014 52.4 53.15 52.23 53.09 260,378
03/14/2014 52.14 52.9 52 52.27 234,102
03/13/2014 53.01 53.25 51.57 52.34 447,512
03/12/2014 52.31 52.92 51.5 52.92 395,070
03/11/2014 53.06 53.67 52.325 52.47 371,508
03/10/2014 54.58 54.58 52.78 53.15 421,426
03/07/2014 55.4 55.4 53.7 54.54 536,110
03/06/2014 55.96 56.3 54.61 55.27 531,709
03/05/2014 57.32 57.38 55.62 55.99 401,912
03/04/2014 56 58 55.53 57.38 1,799,612
03/03/2014 52.92 53.36 52.26 53.16 594,581
02/28/2014 54 54.64 52.94 53.61 392,101
02/27/2014 52.86 53.98 52.735 53.97 223,880
02/26/2014 53 53.5 52.43 53.06 295,007
02/25/2014 53.03 53.29 52.6 52.81 286,869
02/24/2014 51.37 53.02 51.25 52.81 307,377
02/21/2014 51.57 51.89 50.99 51.45 252,157
02/20/2014 50.41 51.5 50.1 51.38 397,369
02/19/2014 50.37 51.13 50.04 50.56 313,178
02/18/2014 49.95 50.97 49.77 50.62 372,369
02/14/2014 49.79 50.03 49.3 50.01 412,154
02/13/2014 47.34 49.9 47.19 49.8 432,747
02/12/2014 47.81 48.31 47.5 47.79 543,623
02/11/2014 47.56 47.95 47.18 47.5 187,482
02/10/2014 47.69 48.2 47.13 47.55 281,667
02/07/2014 46.79 48.09 46.56 47.51 310,169
02/06/2014 46.06 46.69 45.74 46.63 365,776
02/05/2014 44.99 45.78 43.95 45.7 384,903
02/04/2014 45.24 45.74 44.73 45.22 440,558
02/03/2014 47.1 47.65 44.34 45.11 601,016
01/31/2014 47.41 48.335 47.155 47.21 369,210
01/30/2014 47.36 48.815 46.845 48.36 384,271
01/29/2014 47.47 47.645 46.67 46.82 311,309
01/28/2014 47.19 47.96 47.01 47.79 277,403
01/27/2014 48.21 48.21 46.9 47.2 331,109
01/24/2014 49.11 49.27 47.87 48.27 372,407
01/23/2014 49.46 49.59 48.75 49.52 231,570
01/22/2014 49.94 50.12 49.52 49.59 227,477
01/21/2014 51 51 49.53 49.77 285,921
01/17/2014 49.39 50.9 49.39 50.66 592,407
01/16/2014 49.41 49.84 49.08 49.51 234,132
01/15/2014 48.52 49.5 48.34 49.37 367,797
01/14/2014 47.84 48.84 47.28 48.51 477,257
01/13/2014 48.37 48.73 47.2 47.64 431,776
01/10/2014 48.56 48.96 48 48.8 547,539
01/09/2014 49.71 49.99 48.15 48.52 345,239
01/08/2014 48.4 49.98 48.26 49.72 422,507
01/07/2014 48 48.6 47.94 48.42 409,464
01/06/2014 48.67 48.69 47.79 48.1 270,356
01/03/2014 47.99 48.53 47.74 48.49 289,162
01/02/2014 48.82 48.82 47.63 48.14 455,692
12/31/2013 48.86 49.23 48.72 49.07 300,203
12/30/2013 48.35 49.03 48.314 48.92 227,258
12/27/2013 48.86 48.86 48.3275 48.53 139,970
12/26/2013 48.36 48.83 48.14 48.64 234,806
12/24/2013 48.04 48.48 47.98 48.27 108,649
12/23/2013 48.19 48.61 47.78 48.13 366,770
12/20/2013 46.54 48.6 46.22 48.31 1,021,244
12/19/2013 45.32 46.36 45.1 46.3 525,718
12/18/2013 44.85 45.84 44.55 45.8 436,861
12/17/2013 45.18 45.32 44.67 44.94 272,320
12/16/2013 45.1 45.67 44.91 45.07 435,619
12/13/2013 44.57 45.26 44.3 45.21 440,688
12/12/2013 43.74 44.52 43.3425 44.52 522,802
12/11/2013 45 45 43.61 43.83 605,682
12/10/2013 45.8 45.91 44.82 44.95 700,554
12/09/2013 46.94 47.03 45.94 46.01 330,996
12/06/2013 46.6 47.36 45.18 47.04 805,539
12/05/2013 47.22 47.31 45.48 45.8 707,440
12/04/2013 47.48 49.71 46.4 47.13 1,638,342
12/03/2013 46.25 46.26 44.9 44.98 1,011,848
12/02/2013 47.61 47.61 46.25 46.4 613,778
11/29/2013 47.32 47.81 47.09 47.73 225,551
11/27/2013 46.6 47.06 46.37 47.03 298,032
11/26/2013 44.7 47.13 44.171 46.67 635,249
11/25/2013 47.28 47.43 44.62 44.76 610,208
11/22/2013 45.85 47.42 45.71 47.29 399,036
11/21/2013 45.75 45.75 45.19 45.7 487,767
11/20/2013 46.05 46.23 45.29 45.45 340,708
11/19/2013 47.86 47.86 45.94 46 505,146
11/18/2013 47.61 47.99 46.8 47.04 365,110
11/15/2013 46.92 47.57 46.92 47.57 235,567
11/14/2013 47.03 47.162 46.28 46.95 321,333
11/13/2013 46.5 47.29 46.4865 47 277,909
11/12/2013 46.45 46.64 45.89 46.64 427,850
11/11/2013 46.43 46.67 45.92 46.48 292,510
11/08/2013 45.92 46.64 45.82 46.4 306,537
11/07/2013 47.4 47.59 45.81 45.96 515,984
11/06/2013 48.4 48.855 47.35 47.42 364,066
11/05/2013 48.41 48.66 47.62 48.09 637,304
11/04/2013 49.72 49.72 48.77 48.85 502,388
11/01/2013 50.53 50.7191 48.47 49.33 892,347
10/31/2013 50.65 51.14 50.22 50.72 1,003,460
10/30/2013 51.14 51.68 50.64 50.74 590,061
10/29/2013 50.28 51.16 49.97 51.01 692,027
10/28/2013 48.72 50.05 48.45 50.02 1,023,637
10/25/2013 48.41 49.06 48.19 48.73 1,029,330
10/24/2013 47.33 48.08 47.15 48.06 956,096
10/23/2013 48.26 48.6 46.23 47.15 6,438,248
10/22/2013 48.75 50.41 48.75 49.24 885,544
10/21/2013 48.86 49.54 48.105 49.51 405,741
10/18/2013 48.58 48.82 47.7 48.78 509,237
10/17/2013 46.92 48.11 46.67 48.05 479,153
10/16/2013 46.01 47.45 45.6 46.96 570,375
10/15/2013 46.5 46.686 45.81 45.88 412,606
10/14/2013 45.88 46.65 45.21 46.61 341,094
10/11/2013 45.43 46.08 45.43 46.02 541,226
10/10/2013 44.76 45.99 44.76 45.83 842,121
10/09/2013 45.47 46.19 44.68 45.59 289,718
10/08/2013 46.56 46.82 44.5 45.2 467,483
10/07/2013 47.83 47.92 46.58 46.63 229,666
10/04/2013 48.32 48.94 48.1 48.41 280,688
10/03/2013 48.05 48.53 47.64 48.44 289,846
10/02/2013 47.06 48.27 47.06 48.01 291,184
10/01/2013 46.96 47.7 46.58 47.62 341,247
09/30/2013 46.49 47.29 46.27 47.11 334,466
09/27/2013 47.33 47.7 46.73 46.9 431,553
09/26/2013 48.12 48.6 47.64 47.71 345,431
09/25/2013 48.16 48.47 47.81 48.27 263,748
09/24/2013 48.64 49.14 48.17 48.23 318,613
09/23/2013 48.43 49.13 47.58 48.86 756,697
09/20/2013 47.93 48.62 47.88 48.55 1,183,329
09/19/2013 48 48.35 47.41 47.63 449,546
09/18/2013 47.88 48.525 47.35 48.46 717,175
09/17/2013 46.86 49 46.6 48.06 682,131
09/16/2013 47.12 47.34 46.83 46.95 325,823
09/13/2013 47.05 47.2 46.28 46.77 434,942
09/12/2013 46.86 47.14 46.66 46.76 436,660
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?