Guidewire Software Inc (GWRE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 164.00 | 172.06 | 162.65 | 170.53 | +6.56% | 1,125,013 |
| 2026-08-06 | 153.53 | 160.85 | 151.20 | 160.03 | -0.19% | 853,121 |
| 2026-08-05 | 164.15 | 164.22 | 157.84 | 160.33 | +0.01% | 717,186 |
| 2026-08-04 | 155.76 | 161.35 | 154.35 | 160.31 | +1.89% | 1,321,643 |
| 2026-08-03 | 155.92 | 161.96 | 154.76 | 157.33 | +3.55% | 1,157,978 |
| 2026-07-31 | 150.18 | 155.00 | 150.18 | 151.94 | -0.83% | 1,130,903 |
| 2026-07-30 | 161.23 | 162.13 | 150.72 | 153.21 | -8.40% | 1,179,236 |
| 2026-07-29 | 160.00 | 170.00 | 159.67 | 167.26 | +4.93% | 1,657,140 |
| 2026-07-28 | 151.70 | 159.55 | 151.70 | 159.40 | +6.78% | 1,476,819 |
| 2026-07-27 | 142.31 | 152.47 | 141.75 | 149.28 | +7.99% | 958,473 |
| 2026-07-24 | 133.68 | 140.19 | 132.95 | 138.23 | +5.21% | 891,332 |
| 2026-07-23 | 136.93 | 137.00 | 131.16 | 131.38 | -1.93% | 790,442 |
| 2026-07-22 | 141.47 | 142.50 | 132.08 | 133.97 | -6.01% | 1,834,755 |
| 2026-07-21 | 144.81 | 148.63 | 142.44 | 142.53 | -4.46% | 1,376,040 |
| 2026-07-20 | 147.42 | 151.12 | 144.42 | 149.19 | -0.55% | 1,098,751 |
| 2026-07-17 | 149.64 | 152.19 | 146.30 | 150.02 | +0.75% | 1,495,343 |
| 2026-07-16 | 142.78 | 150.77 | 141.25 | 148.91 | +5.96% | 1,634,500 |
| 2026-07-15 | 143.70 | 146.72 | 140.17 | 140.54 | -0.12% | 2,025,708 |
| 2026-07-14 | 133.41 | 142.00 | 132.34 | 140.71 | +0.29% | 1,713,612 |
| 2026-07-13 | 138.47 | 143.45 | 137.83 | 140.31 | +3.07% | 917,199 |
| 2026-07-10 | 138.30 | 139.95 | 134.99 | 136.13 | +0.80% | 1,136,683 |
| 2026-07-09 | 131.00 | 135.54 | 128.99 | 135.05 | -0.51% | 1,033,832 |
| 2026-07-08 | 135.06 | 136.47 | 131.14 | 135.74 | -0.96% | 1,103,176 |
| 2026-07-07 | 141.01 | 142.81 | 136.22 | 137.06 | -0.39% | 1,075,597 |
| 2026-07-06 | 131.63 | 138.65 | 131.16 | 137.59 | +2.32% | 1,237,538 |
| 2026-07-02 | 128.54 | 136.13 | 127.99 | 134.47 | +5.34% | 1,656,455 |
| 2026-07-01 | 126.02 | 132.09 | 126.00 | 127.65 | +3.74% | 1,374,885 |
| 2026-06-30 | 119.25 | 123.79 | 118.53 | 123.05 | +1.80% | 1,081,907 |
| 2026-06-29 | 124.29 | 126.00 | 120.09 | 120.87 | -0.50% | 1,954,069 |
| 2026-06-26 | 111.72 | 121.50 | 111.72 | 121.48 | +10.34% | 3,253,518 |
| 2026-06-25 | 108.00 | 114.67 | 107.03 | 110.10 | -0.21% | 1,549,788 |
| 2026-06-24 | 109.10 | 111.54 | 108.00 | 110.33 | +0.64% | 1,879,545 |
| 2026-06-23 | 105.09 | 109.84 | 103.58 | 109.63 | +6.76% | 3,184,040 |
| 2026-06-22 | 106.00 | 108.02 | 102.30 | 102.69 | -4.79% | 2,058,403 |
| 2026-06-18 | 110.00 | 110.56 | 106.41 | 107.86 | -2.98% | 6,103,448 |
| 2026-06-17 | 116.00 | 120.49 | 111.08 | 111.17 | -5.36% | 1,869,964 |
| 2026-06-16 | 119.00 | 120.68 | 117.31 | 117.46 | -2.14% | 1,542,287 |
| 2026-06-15 | 123.85 | 126.61 | 119.37 | 120.03 | -2.06% | 1,280,444 |
| 2026-06-12 | 117.15 | 123.15 | 115.00 | 122.56 | +3.41% | 1,700,870 |
| 2026-06-11 | 115.07 | 119.43 | 113.67 | 118.52 | +1.66% | 2,049,350 |
| 2026-06-10 | 121.70 | 124.12 | 116.36 | 116.59 | -6.36% | 2,563,298 |
| 2026-06-09 | 125.00 | 129.17 | 120.65 | 124.51 | -2.11% | 1,771,145 |
| 2026-06-08 | 135.62 | 135.62 | 126.96 | 127.19 | -6.52% | 1,986,028 |
| 2026-06-05 | 131.13 | 146.80 | 131.13 | 136.06 | -10.00% | 4,125,086 |
| 2026-06-04 | 159.91 | 166.35 | 150.41 | 151.17 | -2.48% | 3,081,134 |
| 2026-06-03 | 161.23 | 162.00 | 153.79 | 155.01 | -4.75% | 1,338,402 |
| 2026-06-02 | 164.73 | 166.05 | 160.93 | 162.74 | -5.06% | 1,766,932 |
| 2026-06-01 | 158.92 | 173.18 | 156.63 | 171.42 | +12.28% | 2,628,762 |
| 2026-05-29 | 143.67 | 152.93 | 143.04 | 152.67 | +7.42% | 1,397,214 |
| 2026-05-28 | 134.73 | 142.84 | 132.72 | 142.13 | +6.65% | 1,079,268 |
| 2026-05-27 | 134.77 | 137.38 | 132.03 | 133.27 | -2.98% | 867,731 |
| 2026-05-26 | 138.51 | 140.48 | 136.00 | 137.36 | -2.07% | 1,121,514 |
| 2026-05-22 | 136.45 | 141.95 | 136.45 | 140.26 | +3.35% | 1,552,280 |
| 2026-05-21 | 135.37 | 138.19 | 132.06 | 135.71 | -2.93% | 1,364,979 |
| 2026-05-20 | 136.90 | 140.45 | 133.60 | 139.80 | -0.15% | 1,851,717 |
| 2026-05-19 | 141.46 | 145.00 | 137.63 | 140.01 | +2.13% | 2,302,433 |
| 2026-05-18 | 128.19 | 138.05 | 128.13 | 137.09 | +5.34% | 2,054,226 |
| 2026-05-15 | 125.43 | 131.89 | 123.70 | 130.14 | +5.25% | 2,225,796 |
| 2026-05-14 | 125.29 | 128.99 | 122.50 | 123.65 | -1.55% | 1,634,229 |
| 2026-05-13 | 129.72 | 130.74 | 124.29 | 125.60 | -4.40% | 1,401,658 |
| 2026-05-12 | 134.99 | 135.69 | 131.12 | 131.38 | -2.19% | 705,450 |
| 2026-05-11 | 136.38 | 138.37 | 131.56 | 134.32 | -2.98% | 1,424,716 |
| 2026-05-08 | 136.96 | 138.60 | 132.06 | 138.45 | -0.81% | 647,836 |
| 2026-05-07 | 133.99 | 143.15 | 133.99 | 139.58 | +6.48% | 1,290,459 |
| 2026-05-06 | 137.36 | 138.03 | 130.71 | 131.09 | -6.38% | 1,561,594 |
| 2026-05-05 | 143.80 | 144.60 | 138.49 | 140.02 | -2.47% | 732,920 |
| 2026-05-04 | 141.91 | 147.46 | 140.94 | 143.57 | +1.64% | 816,657 |
| 2026-05-01 | 143.26 | 146.48 | 137.18 | 141.26 | +2.07% | 793,239 |
| 2026-04-30 | 137.28 | 139.48 | 132.62 | 138.39 | -0.60% | 1,082,915 |
| 2026-04-29 | 137.76 | 139.53 | 135.65 | 139.23 | +0.40% | 681,518 |
| 2026-04-28 | 137.94 | 142.85 | 137.53 | 138.67 | +1.50% | 1,034,891 |
| 2026-04-27 | 138.09 | 141.83 | 135.75 | 136.62 | -2.11% | 949,094 |
| 2026-04-24 | 132.08 | 139.82 | 130.32 | 139.56 | +6.33% | 1,377,886 |
| 2026-04-23 | 138.01 | 139.09 | 126.08 | 131.25 | -8.21% | 1,904,403 |
| 2026-04-22 | 142.30 | 145.20 | 139.66 | 142.99 | +1.38% | 913,106 |
| 2026-04-21 | 143.80 | 149.58 | 140.92 | 141.04 | -1.37% | 1,439,023 |
| 2026-04-20 | 140.01 | 144.87 | 139.75 | 143.00 | +1.88% | 704,756 |
| 2026-04-17 | 141.91 | 143.13 | 137.67 | 140.36 | +0.90% | 1,252,688 |
| 2026-04-16 | 141.56 | 143.61 | 138.19 | 139.11 | +1.86% | 915,062 |
| 2026-04-15 | 127.51 | 138.00 | 126.47 | 136.57 | +9.18% | 1,621,310 |
| 2026-04-14 | 125.84 | 128.84 | 123.66 | 125.09 | +0.73% | 2,022,656 |
| 2026-04-13 | 118.77 | 126.72 | 118.42 | 124.18 | +5.28% | 2,381,700 |
| 2026-04-10 | 123.26 | 125.89 | 115.57 | 117.95 | -5.11% | 3,155,916 |
| 2026-04-09 | 134.47 | 136.89 | 123.47 | 124.30 | -9.18% | 3,406,160 |
| 2026-04-08 | 149.54 | 150.28 | 136.64 | 136.87 | -6.30% | 1,410,906 |
| 2026-04-07 | 147.54 | 149.50 | 144.60 | 146.08 | -1.18% | 846,402 |
| 2026-04-06 | 151.14 | 151.62 | 146.66 | 147.83 | -1.96% | 832,642 |
| 2026-04-02 | 147.91 | 152.81 | 145.81 | 150.79 | +1.49% | 783,292 |
| 2026-04-01 | 150.73 | 150.73 | 143.66 | 148.58 | -0.66% | 1,065,228 |
| 2026-03-31 | 145.59 | 152.04 | 143.36 | 149.56 | +3.22% | 1,012,534 |
| 2026-03-30 | 145.74 | 149.52 | 142.86 | 144.90 | +0.15% | 1,163,754 |
| 2026-03-27 | 149.19 | 149.19 | 143.21 | 144.68 | -4.40% | 818,028 |
| 2026-03-26 | 148.20 | 154.45 | 148.20 | 151.34 | +1.27% | 786,372 |
| 2026-03-25 | 152.31 | 157.00 | 146.19 | 149.44 | -0.86% | 1,030,513 |
| 2026-03-24 | 155.56 | 155.56 | 147.55 | 150.73 | -3.88% | 1,091,933 |
| 2026-03-23 | 155.56 | 161.00 | 154.83 | 156.81 | +0.77% | 1,202,570 |
| 2026-03-20 | 153.71 | 158.20 | 151.40 | 155.61 | -0.27% | 2,074,822 |
| 2026-03-19 | 158.70 | 161.71 | 155.24 | 156.03 | -2.03% | 1,027,232 |
| 2026-03-18 | 161.80 | 163.07 | 156.32 | 159.27 | -2.35% | 1,119,423 |
| 2026-03-17 | 161.63 | 166.00 | 161.63 | 163.11 | +0.85% | 1,275,551 |
| 2026-03-16 | 160.00 | 163.97 | 159.78 | 161.74 | +0.73% | 1,310,112 |
| 2026-03-13 | 159.11 | 161.40 | 156.00 | 160.57 | +1.87% | 1,355,240 |
| 2026-03-12 | 157.00 | 162.64 | 156.03 | 157.63 | -0.39% | 1,136,105 |
| 2026-03-11 | 160.35 | 161.76 | 153.75 | 158.25 | -0.43% | 1,446,572 |
| 2026-03-10 | 163.03 | 163.03 | 154.33 | 158.93 | -2.68% | 1,924,316 |
| 2026-03-09 | 166.34 | 168.12 | 161.91 | 163.30 | -3.30% | 1,682,242 |
| 2026-03-06 | 163.71 | 172.48 | 156.13 | 168.87 | +4.99% | 3,773,006 |
| 2026-03-05 | 154.61 | 162.04 | 154.61 | 160.84 | +4.58% | 3,434,091 |
| 2026-03-04 | 150.27 | 154.47 | 148.79 | 153.79 | +1.22% | 2,545,572 |
| 2026-03-03 | 146.31 | 154.35 | 142.64 | 151.93 | +1.96% | 2,011,345 |
| 2026-03-02 | 143.87 | 152.57 | 141.69 | 149.01 | +2.54% | 2,529,381 |
| 2026-02-27 | 140.36 | 146.33 | 139.21 | 145.32 | +0.86% | 2,042,839 |
| 2026-02-26 | 138.96 | 146.07 | 138.81 | 144.08 | +6.03% | 3,908,649 |
| 2026-02-25 | 128.14 | 136.17 | 125.90 | 135.89 | +6.05% | 1,854,075 |
| 2026-02-24 | 123.81 | 131.88 | 123.05 | 128.14 | +4.84% | 2,124,790 |
| 2026-02-23 | 125.50 | 127.49 | 120.74 | 122.22 | -4.26% | 1,538,951 |
| 2026-02-20 | 127.87 | 131.92 | 125.32 | 127.66 | -0.92% | 1,181,184 |
| 2026-02-19 | 128.80 | 128.94 | 126.20 | 128.84 | +0.00% | 809,916 |
| 2026-02-18 | 123.23 | 130.40 | 121.79 | 128.84 | +5.36% | 1,655,993 |
| 2026-02-17 | 127.00 | 127.58 | 120.37 | 122.29 | -3.73% | 1,571,488 |
| 2026-02-13 | 126.56 | 129.75 | 125.53 | 127.03 | +1.35% | 1,057,633 |
| 2026-02-12 | 130.28 | 132.55 | 122.90 | 125.34 | -3.89% | 1,981,968 |
| 2026-02-11 | 132.34 | 134.90 | 125.94 | 130.41 | -2.12% | 2,723,490 |
| 2026-02-10 | 128.10 | 133.60 | 126.54 | 133.24 | +5.91% | 1,965,809 |
| 2026-02-09 | 127.60 | 128.74 | 125.41 | 125.80 | -1.86% | 1,471,300 |
| 2026-02-06 | 127.24 | 131.16 | 125.88 | 128.19 | +1.75% | 1,479,743 |
| 2026-02-05 | 131.79 | 134.83 | 125.85 | 125.99 | -4.68% | 1,405,095 |
| 2026-02-04 | 128.21 | 133.72 | 121.88 | 132.18 | +1.95% | 2,693,019 |
| 2026-02-03 | 134.87 | 134.88 | 124.47 | 129.65 | -6.67% | 3,235,221 |
| 2026-02-02 | 140.01 | 142.18 | 137.00 | 138.92 | -1.31% | 2,396,617 |
| 2026-01-30 | 146.54 | 147.20 | 140.25 | 140.76 | -4.66% | 1,859,734 |
| 2026-01-29 | 158.21 | 158.95 | 145.96 | 147.64 | -9.25% | 1,751,913 |
| 2026-01-28 | 161.52 | 163.46 | 160.03 | 162.69 | +1.50% | 1,320,381 |
| 2026-01-27 | 161.08 | 162.47 | 159.16 | 160.29 | -0.99% | 893,455 |
| 2026-01-26 | 160.32 | 163.05 | 160.28 | 161.89 | +1.16% | 928,283 |
| 2026-01-23 | 156.74 | 160.75 | 156.74 | 160.03 | +2.03% | 1,281,409 |
| 2026-01-22 | 160.77 | 160.84 | 156.38 | 156.85 | -1.33% | 1,518,475 |
| 2026-01-21 | 155.99 | 160.65 | 154.50 | 158.96 | +2.26% | 2,380,645 |
| 2026-01-20 | 156.26 | 160.34 | 154.96 | 155.45 | -2.23% | 2,207,598 |
| 2026-01-16 | 166.00 | 166.81 | 158.80 | 158.99 | -4.27% | 2,503,684 |
| 2026-01-15 | 170.39 | 170.76 | 163.41 | 166.09 | -2.79% | 2,075,114 |
| 2026-01-14 | 178.15 | 178.28 | 167.38 | 170.85 | -4.82% | 1,961,455 |
| 2026-01-13 | 180.87 | 182.05 | 176.21 | 179.50 | -0.79% | 903,998 |
| 2026-01-12 | 185.07 | 185.07 | 180.51 | 180.93 | -2.30% | 1,221,281 |
| 2026-01-09 | 184.51 | 187.65 | 183.12 | 185.19 | +2.65% | 1,419,374 |
| 2026-01-08 | 186.39 | 187.47 | 179.41 | 180.41 | -3.87% | 1,391,932 |
| 2026-01-07 | 189.53 | 190.76 | 186.78 | 187.68 | -0.16% | 882,942 |
| 2026-01-06 | 185.00 | 188.08 | 183.62 | 187.98 | +1.10% | 1,622,880 |
| 2026-01-05 | 186.61 | 190.98 | 185.86 | 185.94 | -0.90% | 1,259,163 |
| 2026-01-02 | 200.92 | 200.92 | 187.54 | 187.63 | -6.66% | 806,660 |
| 2025-12-31 | 202.04 | 203.87 | 200.41 | 201.01 | -0.75% | 811,492 |
| 2025-12-30 | 202.50 | 203.63 | 201.54 | 202.52 | -0.59% | 650,214 |
| 2025-12-29 | 204.95 | 206.53 | 201.30 | 203.72 | -0.85% | 871,906 |
| 2025-12-26 | 206.88 | 207.31 | 204.56 | 205.46 | -0.21% | 745,494 |
| 2025-12-24 | 204.96 | 207.61 | 204.85 | 205.90 | -0.12% | 434,138 |
| 2025-12-23 | 207.01 | 209.11 | 203.65 | 206.14 | -0.62% | 756,453 |
| 2025-12-22 | 200.72 | 207.45 | 200.72 | 207.42 | +3.75% | 912,834 |
| 2025-12-19 | 198.61 | 201.41 | 196.98 | 199.92 | +1.25% | 1,610,341 |
| 2025-12-18 | 195.00 | 198.68 | 194.91 | 197.46 | +1.82% | 1,059,088 |
| 2025-12-17 | 195.51 | 198.33 | 193.52 | 193.93 | +0.18% | 1,448,836 |
| 2025-12-16 | 192.84 | 194.53 | 189.34 | 193.59 | -0.33% | 2,195,010 |
| 2025-12-15 | 204.43 | 204.60 | 192.15 | 194.24 | -5.29% | 1,949,119 |
| 2025-12-12 | 206.10 | 207.69 | 203.93 | 205.10 | +0.27% | 838,977 |
| 2025-12-11 | 200.00 | 205.19 | 199.54 | 204.54 | +1.96% | 1,054,177 |
| 2025-12-10 | 198.26 | 202.96 | 196.17 | 200.61 | +1.70% | 1,318,067 |
| 2025-12-09 | 199.65 | 200.99 | 195.23 | 197.25 | -1.42% | 1,944,120 |
| 2025-12-08 | 210.87 | 214.87 | 196.36 | 200.10 | -4.96% | 2,099,916 |
| 2025-12-05 | 212.82 | 215.25 | 207.88 | 210.55 | -0.25% | 559,581 |
| 2025-12-04 | 226.14 | 229.85 | 204.08 | 211.07 | -2.17% | 2,020,107 |
| 2025-12-03 | 214.42 | 218.30 | 213.00 | 215.76 | +0.48% | 1,528,937 |
| 2025-12-02 | 215.60 | 216.01 | 212.78 | 214.72 | +1.14% | 698,286 |
| 2025-12-01 | 213.44 | 215.97 | 212.18 | 212.31 | -1.70% | 938,871 |
| 2025-11-28 | 214.10 | 216.90 | 213.48 | 215.98 | +1.12% | 227,797 |
| 2025-11-26 | 214.79 | 215.94 | 211.62 | 213.58 | -0.36% | 406,303 |
| 2025-11-25 | 211.13 | 215.29 | 208.88 | 214.36 | +0.92% | 414,384 |
| 2025-11-24 | 213.23 | 214.34 | 209.56 | 212.40 | -0.28% | 945,443 |
| 2025-11-21 | 210.81 | 216.09 | 207.88 | 212.99 | +1.33% | 448,780 |
| 2025-11-20 | 216.50 | 219.55 | 210.06 | 210.20 | -1.77% | 566,302 |
| 2025-11-19 | 214.47 | 214.80 | 209.09 | 213.98 | -0.16% | 550,994 |
| 2025-11-18 | 215.47 | 217.69 | 210.17 | 214.33 | -1.12% | 851,723 |
| 2025-11-17 | 222.54 | 223.28 | 214.67 | 216.75 | -2.59% | 954,148 |
| 2025-11-14 | 216.27 | 223.25 | 214.34 | 222.51 | +1.95% | 562,567 |
| 2025-11-13 | 221.36 | 221.81 | 217.24 | 218.26 | -1.23% | 549,852 |
| 2025-11-12 | 220.53 | 222.79 | 218.50 | 220.97 | +0.60% | 435,814 |
| 2025-11-11 | 217.43 | 220.28 | 215.20 | 219.66 | +0.87% | 600,394 |
| 2025-11-10 | 219.09 | 219.87 | 216.28 | 217.77 | -0.12% | 524,573 |
| 2025-11-07 | 214.13 | 218.15 | 213.25 | 218.04 | +1.26% | 468,359 |
| 2025-11-06 | 219.30 | 219.34 | 213.46 | 215.32 | -2.23% | 766,187 |
| 2025-11-05 | 221.88 | 225.26 | 218.18 | 220.22 | -1.15% | 629,777 |
| 2025-11-04 | 226.01 | 226.74 | 219.95 | 222.78 | -2.29% | 835,352 |
| 2025-11-03 | 231.85 | 231.85 | 224.00 | 227.99 | -2.42% | 920,940 |
| 2025-10-31 | 237.82 | 239.40 | 232.02 | 233.64 | -1.18% | 605,819 |
| 2025-10-30 | 236.29 | 242.00 | 234.29 | 236.42 | -1.28% | 887,676 |
| 2025-10-29 | 252.75 | 253.79 | 238.40 | 239.49 | -5.35% | 1,877,098 |
| 2025-10-28 | 253.02 | 255.89 | 252.57 | 253.03 | -0.01% | 940,872 |
| 2025-10-27 | 255.40 | 255.40 | 252.31 | 253.05 | +1.00% | 749,929 |
| 2025-10-24 | 254.22 | 254.97 | 249.84 | 250.54 | -0.76% | 413,154 |
| 2025-10-23 | 250.32 | 254.17 | 248.50 | 252.47 | +0.89% | 358,771 |
| 2025-10-22 | 254.92 | 255.80 | 249.04 | 250.25 | -1.57% | 515,475 |
| 2025-10-21 | 253.03 | 254.66 | 250.24 | 254.23 | +0.10% | 498,441 |
| 2025-10-20 | 245.70 | 254.07 | 244.47 | 253.97 | +3.97% | 717,530 |
| 2025-10-17 | 243.02 | 246.32 | 242.67 | 244.28 | +0.19% | 412,694 |
| 2025-10-16 | 243.14 | 251.90 | 241.03 | 243.81 | +1.85% | 649,281 |
| 2025-10-15 | 241.28 | 243.51 | 239.32 | 239.38 | -0.33% | 644,691 |
| 2025-10-14 | 240.36 | 242.93 | 237.53 | 240.18 | -1.05% | 496,729 |
| 2025-10-13 | 239.71 | 242.86 | 238.29 | 242.74 | +1.51% | 531,275 |
| 2025-10-10 | 237.00 | 240.85 | 236.67 | 239.14 | +1.10% | 758,451 |
| 2025-10-09 | 230.30 | 237.39 | 229.63 | 236.53 | +2.53% | 561,406 |
| 2025-10-08 | 228.90 | 231.42 | 227.75 | 230.70 | +1.63% | 483,634 |
| 2025-10-07 | 233.26 | 233.50 | 224.04 | 227.00 | -2.55% | 531,988 |
| 2025-10-06 | 230.08 | 235.77 | 230.00 | 232.94 | +1.28% | 749,561 |
| 2025-10-03 | 231.65 | 231.65 | 229.27 | 230.00 | -0.44% | 543,891 |
| 2025-10-02 | 230.30 | 232.03 | 229.15 | 231.01 | +0.34% | 656,485 |
| 2025-10-01 | 230.73 | 233.96 | 228.99 | 230.23 | +0.16% | 939,575 |
| 2025-09-30 | 231.22 | 232.14 | 227.61 | 229.86 | -0.83% | 849,279 |
| 2025-09-29 | 232.25 | 232.57 | 230.16 | 231.79 | +0.61% | 631,526 |
| 2025-09-26 | 234.78 | 235.04 | 230.15 | 230.39 | -1.77% | 702,609 |
| 2025-09-25 | 235.53 | 236.99 | 233.14 | 234.54 | -0.90% | 444,474 |
| 2025-09-24 | 243.22 | 244.82 | 236.01 | 236.67 | -2.18% | 956,151 |
| 2025-09-23 | 244.68 | 244.73 | 239.72 | 241.95 | -1.08% | 550,949 |
| 2025-09-22 | 244.55 | 246.09 | 242.50 | 244.60 | -0.07% | 574,380 |
| 2025-09-19 | 247.36 | 249.15 | 243.38 | 244.77 | -0.76% | 1,334,277 |
| 2025-09-18 | 249.86 | 250.69 | 245.68 | 246.64 | -0.12% | 503,040 |
| 2025-09-17 | 246.53 | 250.40 | 244.30 | 246.94 | +0.22% | 677,841 |
| 2025-09-16 | 251.06 | 251.06 | 240.35 | 246.40 | -1.93% | 1,129,748 |
| 2025-09-15 | 252.83 | 255.91 | 250.36 | 251.24 | -0.67% | 647,835 |
| 2025-09-12 | 253.23 | 254.22 | 251.43 | 252.94 | -0.10% | 535,900 |
| 2025-09-11 | 254.65 | 254.87 | 250.38 | 253.19 | +0.06% | 524,840 |
| 2025-09-10 | 256.53 | 259.00 | 251.06 | 253.04 | -1.14% | 760,574 |
| 2025-09-09 | 262.19 | 262.93 | 252.81 | 255.96 | -2.26% | 849,527 |
| 2025-09-08 | 261.28 | 264.13 | 259.47 | 261.88 | +0.45% | 1,722,886 |
| 2025-09-05 | 263.99 | 272.60 | 243.36 | 260.71 | +20.15% | 3,220,484 |
| 2025-09-04 | 217.73 | 219.00 | 212.46 | 216.99 | -1.03% | 1,391,240 |
| 2025-09-03 | 217.31 | 219.51 | 215.23 | 219.25 | +0.82% | 709,314 |
| 2025-09-02 | 214.30 | 217.93 | 214.10 | 217.46 | +0.20% | 644,954 |
| 2025-08-29 | 218.15 | 218.60 | 215.00 | 217.02 | -0.77% | 558,312 |
| 2025-08-28 | 216.96 | 221.11 | 216.96 | 218.71 | +1.06% | 649,123 |
| 2025-08-27 | 212.99 | 216.93 | 212.99 | 216.42 | +2.02% | 570,276 |
| 2025-08-26 | 212.25 | 213.85 | 210.17 | 212.14 | +0.37% | 585,257 |
| 2025-08-25 | 214.70 | 215.99 | 211.23 | 211.36 | -1.23% | 434,080 |
| 2025-08-22 | 210.87 | 215.58 | 210.74 | 213.99 | +0.41% | 515,096 |
| 2025-08-21 | 215.10 | 215.43 | 211.07 | 213.11 | -1.41% | 493,570 |
| 2025-08-20 | 213.49 | 217.23 | 212.51 | 216.15 | +1.19% | 662,621 |
| 2025-08-19 | 215.08 | 217.42 | 212.10 | 213.60 | -0.66% | 647,311 |
| 2025-08-18 | 211.61 | 215.12 | 211.36 | 215.01 | +1.69% | 579,378 |
| 2025-08-15 | 208.99 | 212.71 | 208.06 | 211.43 | +1.22% | 666,785 |
| 2025-08-14 | 208.50 | 210.90 | 207.35 | 208.89 | -0.06% | 589,035 |
| 2025-08-13 | 209.66 | 209.93 | 205.63 | 209.01 | +0.55% | 720,587 |
| 2025-08-12 | 208.89 | 209.69 | 206.07 | 207.87 | -0.50% | 578,275 |
| 2025-08-11 | 212.44 | 215.26 | 208.83 | 208.91 | -2.04% | 691,551 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+11.63%). Worst month: Dec (-2.83%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Guidewire Software Inc's (GWRE) latest close?
170.53 on 2026-08-07, from the Closelook data lake's daily price record.
What is GWRE's 52-week high and low?
272.60 high and 102.30 low over the trailing 52 weeks, as of 2026-08-07.
What is Guidewire Software Inc's strongest and weakest month historically?
Historically, GWRE's strongest calendar month has been Sep (average +11.63%) and its weakest Dec (average -2.83%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.