Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Guidewire Software Inc (NY: GWRE )

123.40 -1.47 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 124.13 125.35 123.12 123.40 587,082 -1.47(-1.18%)
May 20, 2024 123.16 124.89 122.47 124.87 331,827 +1.95(+1.59%)
May 17, 2024 122.00 122.95 121.14 122.92 295,023 +1.23(+1.01%)
May 16, 2024 123.28 123.85 121.52 121.69 444,065 -2.06(-1.66%)
May 15, 2024 120.05 123.98 120.05 123.75 633,323 +4.66(+3.91%)
May 14, 2024 116.58 119.28 116.22 119.09 521,479 +2.78(+2.39%)
May 13, 2024 117.30 117.30 115.59 116.31 282,223 -0.25(-0.21%)
May 10, 2024 117.17 117.99 116.29 116.56 332,009 -0.51(-0.44%)
May 09, 2024 116.53 117.29 116.02 117.07 236,240 +0.98(+0.84%)
May 08, 2024 116.40 117.12 115.72 116.09 409,324 -0.56(-0.48%)
May 07, 2024 115.33 117.05 115.24 116.65 410,470 -0.07(-0.06%)
May 06, 2024 114.36 116.74 114.29 116.72 379,373 +3.40(+3.00%)
May 03, 2024 114.62 115.21 113.14 113.32 237,595 +0.03(+0.03%)
May 02, 2024 111.69 113.38 110.47 113.29 418,261 +2.49(+2.25%)
May 01, 2024 111.15 113.29 109.29 110.80 491,099 +0.40(+0.36%)
Apr 30, 2024 112.30 113.28 110.36 110.40 668,408 -2.43(-2.15%)
Apr 29, 2024 114.02 114.77 112.82 112.83 462,633 -0.72(-0.63%)
Apr 26, 2024 113.08 114.69 112.70 113.55 260,769 +1.57(+1.40%)
Apr 25, 2024 111.94 112.56 110.79 111.98 515,018 -1.53(-1.35%)
Apr 24, 2024 114.63 115.23 112.66 113.51 377,289 -0.27(-0.24%)
Apr 23, 2024 110.41 114.22 110.41 113.78 516,618 +3.99(+3.63%)
Apr 22, 2024 108.72 110.12 107.52 109.79 475,208 +2.15(+2.00%)
Apr 19, 2024 108.04 108.41 107.00 107.64 376,312 -0.26(-0.24%)
Apr 18, 2024 108.50 109.50 107.60 107.90 288,037 -0.44(-0.41%)
Apr 17, 2024 109.64 110.22 108.24 108.34 345,728 -0.97(-0.89%)
Apr 16, 2024 109.21 109.71 108.38 109.31 471,297 +0.02(+0.02%)
Apr 15, 2024 111.35 111.66 108.75 109.29 531,188 -1.96(-1.76%)
Apr 12, 2024 112.18 112.28 110.85 111.25 503,411 -1.88(-1.66%)
Apr 11, 2024 112.55 113.41 111.59 113.13 358,806 +0.95(+0.85%)
Apr 10, 2024 112.61 113.84 111.74 112.18 387,518 -3.20(-2.77%)
Apr 09, 2024 116.04 117.99 114.92 115.38 488,191 +0.46(+0.40%)
Apr 08, 2024 116.24 116.24 114.89 114.92 435,491 -0.62(-0.54%)
Apr 05, 2024 115.10 116.21 114.88 115.54 410,234 +0.51(+0.44%)
Apr 04, 2024 116.16 116.78 114.86 115.03 492,137 -0.07(-0.06%)
Apr 03, 2024 115.00 116.28 114.54 115.10 731,420 -0.55(-0.48%)
Apr 02, 2024 115.82 116.81 113.84 115.65 661,155 -0.39(-0.34%)
Apr 01, 2024 116.70 116.79 114.39 116.04 526,090 -0.67(-0.57%)
Mar 28, 2024 115.59 116.97 115.05 116.71 430,289 +1.30(+1.13%)
Mar 27, 2024 116.89 117.25 115.05 115.41 691,416 -0.41(-0.35%)
Mar 26, 2024 114.77 115.84 114.25 115.82 668,268 +1.92(+1.69%)
Mar 25, 2024 113.00 114.08 112.85 113.90 927,407 +0.36(+0.32%)
Mar 22, 2024 113.14 113.88 112.48 113.54 340,192 +0.05(+0.04%)
Mar 21, 2024 114.00 115.86 113.48 113.49 496,954 +0.14(+0.12%)
Mar 20, 2024 112.51 114.30 112.14 113.35 502,451 +0.68(+0.60%)
Mar 19, 2024 112.00 112.86 110.80 112.67 944,635 -0.87(-0.77%)
Mar 18, 2024 113.19 114.00 112.92 113.54 544,988 +0.88(+0.78%)
Mar 15, 2024 113.03 114.11 112.27 112.66 598,844 -1.82(-1.59%)
Mar 14, 2024 114.40 115.03 113.26 114.48 525,803 -0.35(-0.30%)
Mar 13, 2024 114.53 116.19 114.04 114.83 926,649 +0.27(+0.24%)
Mar 12, 2024 115.01 115.75 114.48 114.56 698,853 -0.45(-0.39%)
Mar 11, 2024 116.95 117.44 114.98 115.01 604,962 -2.64(-2.24%)
Mar 08, 2024 118.00 122.35 117.54 117.65 1,560,996 +0.72(+0.62%)
Mar 07, 2024 116.75 117.10 115.08 116.93 1,002,481 +1.67(+1.45%)
Mar 06, 2024 115.70 116.69 114.94 115.26 762,268 +0.96(+0.84%)
Mar 05, 2024 117.33 117.33 113.66 114.30 605,607 -4.48(-3.77%)
Mar 04, 2024 116.73 120.28 116.18 118.78 784,609 +2.05(+1.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.