Guidewire

GWRE
🏛️ usa →
231.79
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:39 242.58 242.58 242.58 242.58 7.8K
09:43 243.80 243.80 243.10 243.10 5.1K
09:47 244.22 244.22 244.22 244.22 0.1K
09:48 244.05 244.05 244.05 244.05 0.7K
09:49 243.74 244.00 243.74 244.00 1.5K
09:50 243.94 244.11 243.94 244.11 1.5K
09:51 243.85 243.85 243.85 243.85 0.4K
09:52 244.23 244.23 244.23 244.23 0.9K
09:57 243.62 243.62 243.29 243.29 1.7K
09:58 242.84 242.84 242.84 242.84 0.9K
09:59 243.12 243.12 243.12 243.12 0.8K
10:00 242.50 242.50 242.50 242.50 1.3K
10:01 242.84 242.84 242.84 242.84 0.8K
10:04 243.26 243.26 243.26 243.26 0.4K
10:07 243.12 243.12 243.12 243.12 0.9K
10:09 243.30 243.38 243.30 243.38 1.0K
10:10 243.35 243.35 243.35 243.35 1.0K
10:13 243.33 243.63 243.33 243.63 1.9K
10:15 243.52 243.52 243.52 243.52 1.7K
10:19 243.56 243.56 243.30 243.30 2.4K
10:23 243.58 243.58 243.58 243.58 0.5K
10:24 243.57 243.57 243.57 243.57 0.4K
10:25 243.61 243.61 243.61 243.61 0.5K
10:27 243.84 244.16 243.84 244.16 2.3K
10:30 244.15 244.15 244.04 244.04 1.1K
10:31 243.85 243.89 243.85 243.89 3.0K
10:35 244.09 244.39 244.09 244.39 2.1K
10:36 244.49 244.49 244.31 244.31 0.5K
10:37 244.31 244.31 243.99 243.99 2.9K
10:40 244.49 244.49 244.49 244.49 3.2K
10:43 244.51 244.60 244.50 244.50 3.3K
10:44 244.55 244.55 244.55 244.55 1.0K
10:45 244.54 244.54 244.31 244.31 2.6K
10:47 244.34 244.34 244.34 244.34 0.5K
10:48 244.22 244.22 244.22 244.22 1.3K
10:50 244.12 244.12 244.05 244.05 0.8K
10:52 244.26 244.26 244.26 244.26 1.0K
10:55 244.27 244.27 244.17 244.18 1.3K
10:56 244.17 244.17 244.17 244.17 1.3K
10:57 244.11 244.11 244.11 244.11 6.5K
11:10 243.57 243.57 243.57 243.57 1.0K
11:14 243.37 243.37 243.37 243.37 1.3K
11:16 243.35 243.35 243.35 243.35 0.5K
11:17 243.26 243.26 243.26 243.26 0.6K
11:20 243.34 243.34 243.34 243.34 0.4K
11:21 243.10 243.10 243.10 243.10 0.6K
11:23 243.04 243.04 243.04 243.04 1.6K
11:26 243.11 243.11 243.04 243.04 2.1K
11:30 242.97 243.08 242.97 243.08 2.3K
11:31 243.56 243.56 243.56 243.56 2.0K
11:32 243.29 243.29 243.29 243.29 0.5K
11:34 243.15 243.15 243.15 243.15 0.8K
11:37 243.10 243.47 243.10 243.47 4.4K
11:39 243.42 243.42 243.42 243.42 1.2K
11:41 243.44 243.44 243.44 243.44 0.2K
11:42 243.73 243.73 243.73 243.73 0.9K
11:44 243.61 243.61 243.61 243.61 2.5K
11:45 243.59 243.59 243.59 243.59 0.7K
11:48 243.75 243.86 243.75 243.86 3.4K
11:52 243.98 243.98 243.98 243.98 1.7K
11:56 244.30 244.30 244.30 244.30 0.5K
11:57 244.41 244.41 244.28 244.28 2.9K
11:58 244.10 244.10 244.10 244.10 3.1K
12:02 243.94 243.94 243.94 243.94 0.9K
12:04 243.98 243.98 243.98 243.98 2.1K
12:07 243.92 243.96 243.92 243.93 0.6K
12:09 243.94 243.94 243.94 243.94 0.4K
12:10 244.19 244.19 244.19 244.19 0.7K
12:11 243.88 243.88 243.88 243.88 1.1K
12:12 243.94 243.94 243.94 243.94 0.1K
12:13 243.94 243.94 243.94 243.94 0.6K
12:15 243.94 244.00 243.94 244.00 2.0K
12:18 243.99 244.19 243.99 244.19 3.2K
12:20 243.93 243.93 243.93 243.93 1.6K
12:23 244.00 244.00 244.00 244.00 0.7K
12:26 244.08 244.08 244.08 244.08 1.0K
12:28 244.17 244.17 244.17 244.17 0.9K
12:30 244.06 244.06 244.06 244.06 0.6K
12:32 244.40 244.40 244.40 244.40 4.6K
12:33 244.51 244.51 244.51 244.51 1.1K
12:34 244.60 244.60 244.60 244.60 2.1K
12:35 244.63 244.74 244.63 244.67 2.7K
12:36 244.71 244.75 244.67 244.75 3.7K
12:37 244.98 244.98 244.86 244.86 2.3K
12:38 244.79 244.79 244.79 244.79 1.6K
12:47 244.99 244.99 244.99 244.99 1.3K
12:49 245.06 245.06 245.06 245.06 2.3K
12:50 245.06 245.06 244.93 244.93 1.1K
12:51 245.33 245.33 245.33 245.33 2.1K
12:52 244.79 244.95 244.79 244.95 2.1K
12:53 245.01 245.01 244.98 244.98 0.6K
12:54 244.80 244.98 244.80 244.98 1.6K
12:55 244.97 244.97 244.81 244.81 1.7K
12:56 244.96 244.96 244.90 244.91 2.9K
12:57 244.89 244.89 244.89 244.89 0.3K
12:58 244.68 244.68 244.68 244.68 0.2K
12:59 244.92 244.92 244.92 244.92 0.9K
13:01 244.78 244.89 244.78 244.89 1.2K
13:04 245.14 245.33 245.14 245.33 1.6K
13:05 245.11 245.11 244.96 244.96 1.7K
13:06 244.98 244.98 244.98 244.98 0.9K
13:07 245.17 245.17 245.15 245.15 0.5K
13:10 245.30 245.30 244.88 244.88 1.4K
13:12 244.93 244.93 244.93 244.93 2.2K
13:13 244.61 244.81 244.61 244.66 3.7K
13:14 244.81 244.82 244.81 244.82 1.5K
13:17 244.85 244.85 244.85 244.85 1.2K
13:19 244.83 244.83 244.83 244.83 0.8K
13:20 244.56 244.72 244.56 244.72 1.7K
13:24 244.45 244.45 244.45 244.45 1.0K
13:28 244.50 244.50 244.50 244.50 0.8K
13:31 244.64 244.64 244.64 244.64 1.5K
13:32 244.85 244.85 244.85 244.85 1.2K
13:33 244.91 244.98 244.91 244.98 0.2K
13:34 244.98 244.98 244.93 244.93 1.6K
13:36 244.94 244.94 244.94 244.94 0.4K
13:37 245.03 245.40 245.02 245.02 7.3K
13:38 245.00 245.42 245.00 245.42 11.9K
13:39 245.43 245.43 245.43 245.43 1.3K
13:40 245.25 245.55 245.25 245.55 1.1K
13:41 245.55 245.55 245.13 245.13 1.3K
13:42 245.55 245.55 245.54 245.54 3.2K
13:43 245.55 245.55 245.54 245.54 1.2K
13:44 245.38 245.38 245.36 245.36 2.8K
13:47 245.54 245.54 245.54 245.54 0.7K
13:48 245.65 245.65 245.65 245.65 1.0K
13:49 245.55 245.55 245.55 245.55 0.2K
13:50 245.64 245.64 245.64 245.64 0.4K
13:51 245.67 245.67 245.67 245.67 1.4K
13:53 245.64 245.64 245.64 245.64 1.2K
13:57 245.69 245.69 245.69 245.69 3.5K
14:02 246.09 246.09 246.09 246.09 1.8K
14:03 245.94 245.94 245.94 245.94 1.1K
14:04 245.81 245.81 245.81 245.81 0.8K
14:08 245.77 245.77 245.77 245.77 0.9K
14:09 245.94 245.94 245.94 245.94 1.0K
14:12 245.90 245.90 245.90 245.90 1.2K
14:16 245.94 245.94 245.94 245.94 0.3K
14:17 245.95 245.95 245.95 245.95 1.3K
14:20 245.77 245.91 245.77 245.91 1.0K
14:21 245.92 245.92 245.92 245.92 0.1K
14:22 245.92 245.92 245.92 245.92 0.4K
14:23 245.94 245.95 245.94 245.95 0.4K
14:24 245.91 245.91 245.91 245.91 0.6K
14:25 246.02 246.02 246.02 246.02 0.5K
14:27 245.80 245.80 245.80 245.80 0.8K
14:30 245.73 245.73 245.73 245.73 1.7K
14:34 245.60 245.60 245.60 245.60 1.8K
14:36 245.62 245.62 245.62 245.62 1.5K
14:40 245.42 245.42 245.28 245.28 1.4K
14:41 245.33 245.43 245.31 245.43 1.1K
14:42 245.55 245.55 245.55 245.55 1.2K
14:47 245.38 245.77 245.38 245.58 3.3K
14:53 245.47 245.47 245.37 245.37 0.6K
14:54 245.56 245.56 245.56 245.56 1.4K
14:55 245.47 245.47 245.47 245.47 0.6K
14:56 245.41 245.41 245.41 245.41 0.7K
14:57 245.42 245.50 245.42 245.50 0.7K
14:58 245.32 245.32 245.32 245.32 3.3K
15:00 245.32 245.32 245.32 245.32 0.8K
15:02 245.22 245.34 245.22 245.34 1.2K
15:03 245.30 245.30 245.30 245.30 1.4K
15:09 245.21 245.21 245.21 245.21 2.2K
15:10 245.22 245.22 245.22 245.22 0.6K
15:11 245.34 245.45 245.34 245.45 3.7K
15:12 245.51 245.51 245.51 245.51 1.3K
15:13 245.44 245.44 245.44 245.44 0.4K
15:14 245.37 245.37 245.33 245.33 2.1K
15:16 245.15 245.15 245.15 245.15 1.1K
15:17 245.11 245.11 245.11 245.11 0.9K
15:19 245.19 245.19 245.19 245.19 0.7K
15:21 245.17 245.17 245.17 245.17 1.3K
15:24 245.17 245.17 245.08 245.08 2.3K
15:28 244.96 244.96 244.96 244.96 0.6K
15:29 245.03 245.03 245.03 245.03 0.9K
15:30 244.99 244.99 244.94 244.94 2.1K
15:31 245.12 245.12 245.12 245.12 4.9K
15:37 244.98 244.98 244.98 244.98 1.4K
15:38 245.05 245.05 245.05 245.05 0.3K
15:39 244.91 244.97 244.91 244.97 2.1K
15:40 244.95 244.95 244.95 244.95 0.7K
15:41 244.82 244.82 244.82 244.82 4.4K
15:45 245.03 245.25 244.96 245.25 4.7K
15:46 245.21 245.21 245.21 245.21 3.9K
15:48 245.04 245.04 244.92 244.92 3.7K
15:49 244.78 244.78 244.78 244.78 1.7K
15:50 244.85 245.06 244.85 245.06 6.6K
15:51 245.11 245.11 245.11 245.11 1.5K
15:52 245.23 245.32 245.11 245.32 4.0K
15:53 245.48 245.57 245.48 245.57 3.7K
15:54 245.70 245.70 245.70 245.70 0.7K
15:55 245.52 245.52 245.45 245.45 8.0K
15:56 245.55 245.58 245.48 245.58 4.5K
15:57 245.58 245.58 244.68 244.68 18.9K
15:58 244.78 244.78 244.40 244.50 21.6K
15:59 244.59 244.77 244.41 244.60 202.8K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 232.25 232.58 230.16 231.79 0.6M
2025-09-26 234.78 235.05 230.15 230.39 0.7M
2025-09-25 235.25 236.99 233.33 234.52 0.4M
2025-09-24 243.19 244.82 236.04 236.63 1.0M
2025-09-23 244.68 244.56 239.72 241.95 0.6M
2025-09-22 243.95 246.09 242.50 244.63 0.6M
2025-09-19 247.36 249.15 243.38 244.77 1.3M
2025-09-18 249.86 250.69 245.68 246.64 0.5M
2025-09-17 246.53 250.40 244.30 246.94 0.7M
2025-09-16 251.06 251.06 240.35 246.40 1.1M
2025-09-15 252.83 255.91 250.36 251.24 0.6M
2025-09-12 253.23 254.22 251.43 252.94 0.5M
2025-09-11 254.65 254.87 250.39 253.19 0.5M
2025-09-10 256.53 259.00 251.06 253.04 0.8M
2025-09-09 262.19 262.93 252.81 255.96 0.8M
2025-09-08 261.28 264.13 259.47 261.88 1.7M
2025-09-05 263.99 272.60 243.36 260.71 3.2M
2025-09-04 217.73 219.00 212.46 216.99 1.4M
2025-09-03 217.31 219.51 215.23 219.25 0.7M
2025-09-02 214.30 217.93 214.10 217.46 0.6M
2025-08-29 218.15 218.60 215.00 217.02 0.6M
2025-08-28 216.96 221.11 216.96 218.71 0.6M
2025-08-27 212.99 216.93 212.99 216.42 0.6M
2025-08-26 212.25 213.85 210.17 212.14 0.6M
2025-08-25 214.70 215.99 211.23 211.36 0.4M
2025-08-22 210.87 215.58 210.74 213.99 0.5M
2025-08-21 215.10 215.43 211.07 213.11 0.5M
2025-08-20 213.49 217.23 212.51 216.15 0.7M
2025-08-19 215.08 217.42 212.10 213.60 0.6M
2025-08-18 211.61 215.12 211.36 215.01 0.6M
2025-08-15 208.99 212.71 208.06 211.43 0.7M
2025-08-14 208.50 210.90 207.35 208.89 0.6M
2025-08-13 209.66 209.93 205.63 209.01 0.7M
2025-08-12 208.89 209.69 206.07 207.87 0.6M
2025-08-11 212.44 215.26 208.83 208.91 0.7M
2025-08-08 217.59 218.09 212.80 213.27 0.5M
2025-08-07 226.20 226.75 211.00 217.43 0.9M
2025-08-06 223.56 225.58 221.59 225.57 0.4M
2025-08-05 226.95 226.95 222.97 223.06 0.4M
2025-08-04 225.04 226.36 224.29 226.19 0.6M
2025-08-01 223.28 224.41 218.27 222.88 0.5M
2025-07-31 225.66 229.12 224.99 226.22 0.6M
2025-07-30 224.43 227.83 223.17 225.67 0.5M
2025-07-29 227.50 229.98 222.47 224.58 0.7M
2025-07-28 223.75 227.38 222.15 227.21 0.6M
2025-07-25 224.03 226.01 223.00 223.38 0.6M
2025-07-24 223.39 226.54 222.85 223.76 0.6M
2025-07-23 223.69 225.91 221.45 223.73 0.5M
2025-07-22 222.03 225.22 222.00 223.18 0.7M
2025-07-21 222.31 225.12 219.96 222.52 0.7M
2025-07-18 221.55 223.55 219.32 221.84 0.5M
2025-07-17 220.07 222.92 219.79 221.15 0.5M
2025-07-16 221.50 221.99 219.31 220.11 0.5M
2025-07-15 222.31 223.00 220.00 220.96 0.6M
2025-07-14 220.65 224.54 219.53 222.18 0.7M
2025-07-11 224.23 224.94 219.29 220.15 0.6M
2025-07-10 231.04 231.04 222.26 225.13 0.7M
2025-07-09 230.71 231.71 228.65 231.25 0.5M
2025-07-08 234.27 235.37 228.77 230.39 1.0M
2025-07-07 230.70 233.59 229.32 233.59 0.8M
2025-07-03 228.57 231.96 228.57 230.38 0.4M
2025-07-02 229.70 232.43 224.91 227.74 0.9M
2025-07-01 235.05 236.08 229.96 231.29 0.9M
2025-06-30 236.89 237.95 232.99 235.45 0.8M
2025-06-27 234.67 236.04 231.84 235.40 2.2M
2025-06-26 236.87 237.53 232.96 234.87 0.9M
2025-06-25 238.94 239.96 235.24 236.01 0.6M
2025-06-24 240.12 241.74 236.69 237.45 0.9M
2025-06-23 238.12 240.46 234.11 238.40 1.0M
2025-06-20 246.28 247.83 235.58 237.75 1.8M
2025-06-18 250.00 251.42 246.23 246.79 0.9M
2025-06-17 252.40 252.89 247.23 248.24 0.9M
2025-06-16 254.53 256.48 252.01 253.60 0.8M
2025-06-13 248.77 254.81 247.49 253.18 0.8M
2025-06-12 251.11 252.40 249.77 250.64 0.7M
2025-06-11 251.14 254.66 249.70 250.75 0.7M
2025-06-10 256.50 257.77 248.85 251.74 0.9M
2025-06-09 256.50 258.70 252.79 257.37 1.3M
2025-06-06 256.45 259.00 254.81 255.77 1.6M
2025-06-05 254.26 260.28 253.93 256.15 1.6M
2025-06-04 246.95 263.20 238.60 253.98 4.6M
2025-06-03 215.12 219.29 215.01 218.18 1.6M
2025-06-02 215.35 215.81 208.85 215.24 1.0M
2025-05-30 211.34 215.27 210.76 215.02 0.9M
2025-05-29 208.45 211.33 206.18 211.32 0.7M
2025-05-28 209.47 210.97 208.42 208.74 0.6M
2025-05-27 212.02 212.43 208.87 209.36 1.2M
2025-05-23 206.87 210.54 205.55 209.94 1.0M
2025-05-22 206.21 209.59 205.50 208.00 1.2M
2025-05-21 214.21 214.35 209.97 210.84 0.5M
2025-05-20 214.52 215.59 211.61 215.30 0.5M
2025-05-19 215.25 216.36 213.81 215.41 0.5M
2025-05-16 215.99 217.31 215.46 217.03 0.6M
2025-05-15 215.10 215.69 212.49 215.17 0.7M
2025-05-14 215.88 215.95 212.78 214.75 0.8M
2025-05-13 213.95 217.31 213.15 214.50 0.7M
2025-05-12 216.51 218.33 210.07 213.98 0.8M
2025-05-09 213.89 214.64 209.47 213.57 0.5M
2025-05-08 214.91 217.40 213.33 213.42 0.6M
2025-05-07 210.78 214.73 210.04 213.15 0.6M
2025-05-06 207.41 212.31 206.33 211.10 0.5M
2025-05-05 208.36 212.47 208.13 210.39 0.4M
2025-05-02 206.63 210.20 206.02 209.69 0.4M
2025-05-01 206.79 208.26 204.39 204.61 0.5M
2025-04-30 202.25 204.84 198.35 204.77 0.5M
2025-04-29 199.54 206.00 199.54 204.95 0.8M
2025-04-28 198.22 200.93 196.48 199.57 0.7M
2025-04-25 199.51 201.34 195.98 197.44 0.8M
2025-04-24 193.95 201.51 193.95 199.92 0.9M
2025-04-23 197.12 199.62 193.13 193.89 0.5M
2025-04-22 185.50 190.55 184.18 189.75 0.6M
2025-04-21 189.44 190.27 181.00 183.24 0.7M
2025-04-17 191.98 193.41 190.10 191.33 0.5M
2025-04-16 191.98 194.65 189.38 192.05 0.7M
2025-04-15 193.10 194.53 191.60 193.63 0.6M
2025-04-14 194.90 194.90 190.01 192.17 0.4M
2025-04-11 187.33 192.15 185.00 190.72 0.6M
2025-04-10 185.39 190.57 181.43 187.59 0.7M
2025-04-09 171.53 190.00 171.02 188.83 1.2M
2025-04-08 181.99 183.49 169.97 172.73 0.9M
2025-04-07 168.63 182.10 165.08 175.36 1.4M
2025-04-04 178.63 180.67 172.34 174.25 0.9M
2025-04-03 183.79 186.02 179.26 184.17 1.0M
2025-04-02 187.42 195.16 187.42 192.45 0.6M
2025-04-01 187.95 190.74 185.72 190.56 0.6M
2025-03-31 184.41 188.24 180.51 187.36 0.9M
2025-03-28 190.74 191.37 185.97 187.47 0.7M
2025-03-27 191.86 193.04 188.70 191.53 0.6M
2025-03-26 197.72 199.00 192.17 193.57 0.6M
2025-03-25 198.39 201.00 197.37 198.27 0.7M
2025-03-24 195.15 197.85 193.59 197.45 0.8M
2025-03-21 191.71 193.01 189.99 191.54 1.4M
2025-03-20 193.94 196.28 192.77 193.46 0.9M
2025-03-19 191.79 199.56 188.62 196.26 0.9M
2025-03-18 190.50 191.68 187.31 191.35 1.2M
2025-03-17 185.03 192.11 184.57 191.51 1.1M
2025-03-14 177.32 186.52 177.32 185.84 1.4M
2025-03-13 175.00 177.00 170.88 176.01 1.3M
2025-03-12 177.47 178.46 173.13 176.39 1.1M
2025-03-11 167.02 175.49 166.72 172.82 1.8M
2025-03-10 170.04 172.62 165.95 166.74 1.9M
2025-03-07 190.52 192.40 170.93 173.24 2.5M
2025-03-06 194.61 196.71 186.04 186.98 1.5M
2025-03-05 193.26 198.50 193.00 197.41 0.7M
2025-03-04 192.21 197.80 187.96 194.89 0.9M
2025-03-03 203.13 203.62 195.90 196.31 0.9M
2025-02-28 197.87 202.49 197.86 201.32 1.4M
2025-02-27 201.83 204.47 198.43 198.74 0.9M
2025-02-26 199.95 203.44 199.26 200.72 0.8M
2025-02-25 199.95 201.58 196.45 199.56 0.8M
2025-02-24 203.65 204.18 198.29 201.77 1.1M
2025-02-21 209.73 209.75 203.48 203.71 0.7M
2025-02-20 212.58 213.04 206.29 209.82 1.0M
2025-02-19 214.53 215.94 210.52 213.29 1.0M
2025-02-18 212.42 215.42 212.04 215.38 0.7M
2025-02-14 215.78 216.48 211.99 212.15 0.9M
2025-02-13 216.87 217.15 214.96 216.64 0.8M
2025-02-12 212.46 216.45 212.45 215.66 0.8M
2025-02-11 217.15 219.49 213.63 214.44 1.0M
2025-02-10 213.89 219.59 213.88 218.12 0.9M
2025-02-07 218.47 219.22 212.85 213.53 0.9M
2025-02-06 218.74 219.49 216.26 217.67 0.8M
2025-02-05 217.67 218.60 214.92 218.22 0.9M
2025-02-04 213.62 218.01 213.62 216.85 0.9M
2025-02-03 208.42 214.28 206.04 212.68 0.9M
2025-01-31 212.82 215.46 210.52 211.27 1.1M
2025-01-30 206.30 212.25 206.30 211.53 1.1M
2025-01-29 206.84 208.78 203.70 207.34 1.3M
2025-01-28 204.06 208.87 200.99 207.12 1.3M
2025-01-27 202.50 207.79 200.13 202.80 1.7M
2025-01-24 205.00 210.62 205.00 205.96 13.9M
2025-01-23 194.12 212.00 192.52 204.60 3.6M
2025-01-22 183.21 185.00 182.32 183.49 0.6M
2025-01-21 180.00 183.11 179.64 181.49 0.7M
2025-01-17 181.06 181.06 178.37 178.58 0.7M
2025-01-16 174.73 180.87 174.73 179.76 1.0M
2025-01-15 174.78 176.27 173.84 174.47 0.7M
2025-01-14 171.00 172.98 169.79 171.97 1.0M
2025-01-13 169.43 170.54 167.62 169.52 0.7M
2025-01-10 169.90 172.18 168.95 171.03 0.6M
2025-01-08 171.43 172.07 169.63 171.63 0.5M
2025-01-07 170.76 171.20 168.22 171.09 0.7M
2025-01-06 172.72 173.37 169.54 170.45 0.9M
2025-01-03 170.50 172.94 169.40 172.31 1.1M
2025-01-02 169.95 170.88 168.54 169.50 0.9M