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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 110.46 111.00 108.60 109.04 0.5M
2023-12-28 110.09 110.92 109.99 110.89 0.8M
2023-12-27 110.41 110.56 109.06 110.21 0.9M
2023-12-26 108.75 110.37 108.53 110.26 0.6M
2023-12-22 107.27 108.82 106.79 108.53 1.0M
2023-12-21 106.37 107.12 105.21 107.03 0.6M
2023-12-20 104.43 106.20 103.95 105.12 1.0M
2023-12-19 103.50 105.25 103.17 105.18 1.0M
2023-12-18 100.81 103.62 100.00 103.50 1.0M
2023-12-15 95.76 100.02 95.50 100.02 4.2M
2023-12-14 99.29 99.82 96.11 97.39 1.0M
2023-12-13 96.75 99.29 96.13 98.79 0.8M
2023-12-12 95.90 97.94 95.02 97.61 1.8M
2023-12-11 97.10 97.99 95.46 96.26 1.1M
2023-12-08 100.55 101.74 96.89 97.89 1.2M
2023-12-07 98.00 98.94 97.35 98.85 1.5M
2023-12-06 101.87 101.90 97.73 98.08 0.8M
2023-12-05 99.61 102.41 98.87 102.22 1.1M
2023-12-04 100.88 101.53 99.48 100.13 0.7M
2023-12-01 99.68 101.93 99.15 101.59 0.5M
2023-11-30 100.00 100.23 98.70 99.94 1.0M
2023-11-29 99.68 101.37 98.97 99.52 0.7M
2023-11-28 97.18 97.90 96.76 97.33 0.4M
2023-11-27 96.76 98.29 96.76 97.63 0.5M
2023-11-24 96.85 97.32 96.54 97.28 0.2M
2023-11-22 98.49 98.66 97.07 97.12 0.2M
2023-11-21 97.75 98.68 96.96 97.79 0.3M
2023-11-20 97.15 98.44 97.15 98.18 0.4M
2023-11-17 96.39 96.89 96.02 96.83 0.3M
2023-11-16 96.91 96.97 94.97 96.45 0.5M
2023-11-15 97.20 98.78 97.20 97.42 1.0M
2023-11-14 94.55 96.91 94.52 96.64 0.8M
2023-11-13 90.77 92.57 90.50 91.63 0.5M
2023-11-10 89.74 91.31 89.42 91.09 0.7M
2023-11-09 92.36 92.36 89.36 89.60 0.5M
2023-11-08 92.67 93.22 91.70 92.26 0.4M
2023-11-07 91.52 95.09 90.86 92.38 1.0M
2023-11-06 92.27 92.27 89.08 90.30 0.4M
2023-11-03 90.65 91.98 90.03 91.45 0.6M
2023-11-02 91.20 91.89 89.35 89.92 0.5M
2023-11-01 90.12 90.19 87.88 89.31 0.5M
2023-10-31 87.08 90.27 86.49 90.13 0.7M
2023-10-30 86.87 87.26 85.86 86.76 0.4M
2023-10-27 86.35 86.79 85.47 85.99 0.3M
2023-10-26 86.29 87.15 85.15 86.13 0.4M
2023-10-25 88.79 89.13 86.11 86.23 0.4M
2023-10-24 88.12 89.88 88.09 89.43 0.4M
2023-10-23 86.73 88.37 86.00 87.29 0.3M
2023-10-20 89.25 89.34 86.34 87.51 0.4M
2023-10-19 90.96 91.32 88.40 89.07 0.4M
2023-10-18 91.34 92.19 90.17 90.24 0.8M
2023-10-17 89.87 92.12 89.46 91.71 0.5M
2023-10-16 89.58 91.37 89.13 90.63 0.3M
2023-10-13 90.32 90.35 88.63 89.28 0.3M
2023-10-12 92.39 92.39 90.03 90.33 0.3M
2023-10-11 91.61 92.91 90.96 92.24 0.4M
2023-10-10 91.26 92.68 91.26 91.56 0.4M
2023-10-09 90.17 91.91 89.74 91.48 0.4M
2023-10-06 88.22 92.60 88.20 91.46 0.5M
2023-10-05 88.76 89.04 87.49 88.89 0.7M
2023-10-04 88.06 89.34 87.84 89.21 0.4M
2023-10-03 89.32 90.16 86.68 87.32 0.5M
2023-10-02 89.79 91.36 89.66 90.10 0.5M
2023-09-29 92.00 92.94 89.93 90.00 0.8M
2023-09-28 88.40 91.06 87.99 90.63 0.9M
2023-09-27 86.68 89.31 86.68 88.89 1.2M
2023-09-26 87.02 87.55 86.02 86.09 0.7M
2023-09-25 86.99 88.01 86.99 87.60 0.5M
2023-09-22 89.14 89.14 87.27 87.42 0.7M
2023-09-21 89.86 90.85 88.14 88.21 0.6M
2023-09-20 92.00 92.80 91.09 91.25 1.1M
2023-09-19 92.82 92.82 90.86 92.45 0.8M
2023-09-18 91.40 93.50 91.40 93.17 0.9M
2023-09-15 90.76 92.05 90.41 91.54 1.1M
2023-09-14 91.96 92.41 90.64 91.02 0.6M
2023-09-13 92.28 92.48 91.26 91.99 0.9M
2023-09-12 92.14 93.18 91.64 92.55 1.0M
2023-09-11 93.89 94.80 92.34 92.91 1.5M
2023-09-08 90.00 95.88 89.71 94.15 2.3M
2023-09-07 84.81 85.39 83.91 84.84 1.3M
2023-09-06 85.49 86.28 84.96 85.68 0.4M
2023-09-05 86.07 86.78 85.70 86.07 0.5M
2023-09-01 86.64 87.07 85.98 86.53 0.5M
2023-08-31 84.38 86.99 84.38 86.43 0.9M
2023-08-30 81.92 84.00 81.52 83.80 0.5M
2023-08-29 80.24 82.00 79.96 82.00 0.6M
2023-08-28 81.22 81.40 80.22 80.52 1.0M
2023-08-25 80.28 81.47 80.23 80.75 0.5M
2023-08-24 81.40 81.64 80.00 80.44 0.6M
2023-08-23 79.89 80.88 79.71 80.59 0.6M
2023-08-22 80.23 80.55 79.33 79.51 0.5M
2023-08-21 79.29 80.17 79.00 79.67 0.5M
2023-08-18 78.05 79.43 78.05 79.13 0.7M
2023-08-17 82.06 82.06 78.93 78.98 0.5M
2023-08-16 82.06 82.69 81.57 81.99 0.7M
2023-08-15 82.84 83.21 82.02 82.20 0.4M
2023-08-14 82.40 83.70 82.25 83.22 0.6M
2023-08-11 82.12 83.20 81.22 82.60 0.5M
2023-08-10 82.70 83.56 82.15 82.59 0.3M
2023-08-09 81.86 82.38 80.35 81.90 0.4M
2023-08-08 83.97 84.13 80.69 81.72 0.6M
2023-08-07 84.31 85.80 83.82 84.92 0.7M
2023-08-04 84.15 84.81 82.40 84.56 0.5M
2023-08-03 83.15 83.82 82.76 83.53 0.3M
2023-08-02 85.44 85.44 82.65 83.56 0.6M
2023-08-01 84.28 86.79 84.10 86.48 0.6M
2023-07-31 82.78 85.63 82.75 84.82 0.8M
2023-07-28 81.00 82.55 80.94 82.37 0.4M
2023-07-27 80.91 81.66 79.78 80.47 0.7M
2023-07-26 79.52 80.27 78.98 79.65 0.3M
2023-07-25 78.85 80.29 78.52 79.89 0.4M
2023-07-24 78.79 78.89 77.50 78.54 0.3M
2023-07-21 78.64 79.15 78.02 78.47 0.4M
2023-07-20 78.81 79.66 78.02 78.10 0.3M
2023-07-19 80.04 81.08 79.35 79.83 0.5M
2023-07-18 79.29 79.72 78.79 79.37 0.3M
2023-07-17 78.87 80.03 78.60 79.51 0.3M
2023-07-14 80.79 80.79 78.66 78.87 0.3M
2023-07-13 79.23 80.71 79.09 80.61 0.6M
2023-07-12 77.96 78.71 77.06 78.69 0.4M
2023-07-11 76.57 77.33 76.18 76.92 0.3M
2023-07-10 76.06 77.22 75.84 76.34 0.3M
2023-07-07 75.25 76.66 75.25 76.21 0.5M
2023-07-06 74.67 75.47 74.03 75.40 0.4M
2023-07-05 74.69 75.92 74.34 75.77 0.5M
2023-07-03 75.57 76.00 74.93 75.18 0.3M
2023-06-30 75.14 76.13 75.14 76.08 0.5M
2023-06-29 75.75 76.90 74.36 74.67 0.7M
2023-06-28 74.83 76.27 74.74 75.49 0.6M
2023-06-27 73.11 74.95 71.84 74.93 1.2M
2023-06-26 70.25 71.37 69.34 69.52 0.9M
2023-06-23 68.90 70.78 68.51 70.48 1.6M
2023-06-22 68.58 69.46 68.45 69.00 0.9M
2023-06-21 70.18 70.55 68.58 69.03 1.2M
2023-06-20 71.76 72.46 70.50 70.98 1.1M
2023-06-16 74.17 74.17 71.54 72.72 3.2M
2023-06-15 72.00 74.19 71.59 73.75 0.9M
2023-06-14 72.53 73.00 71.61 72.56 0.7M
2023-06-13 73.41 73.78 72.17 72.64 0.6M
2023-06-12 72.58 73.54 71.79 72.93 0.7M
2023-06-09 72.79 73.17 71.48 71.64 0.6M
2023-06-08 72.38 73.27 71.75 72.57 0.5M
2023-06-07 73.14 74.00 71.98 72.42 0.8M
2023-06-06 72.22 73.47 71.82 73.19 1.3M
2023-06-05 70.59 72.52 70.35 72.16 1.5M
2023-06-02 76.50 78.48 69.81 70.89 4.3M
2023-06-01 81.83 83.51 80.91 82.84 1.1M
2023-05-31 81.68 83.21 81.09 82.98 0.9M
2023-05-30 82.34 82.89 80.99 81.60 0.4M
2023-05-26 80.07 82.05 79.75 81.23 0.8M
2023-05-25 79.85 80.45 79.06 79.53 0.7M
2023-05-24 79.51 79.83 78.46 79.17 0.5M
2023-05-23 81.34 82.48 79.83 79.84 0.5M
2023-05-22 80.17 81.98 79.87 81.72 0.4M
2023-05-19 81.60 81.94 80.01 80.36 0.4M
2023-05-18 80.55 82.00 80.55 81.54 0.5M
2023-05-17 79.38 80.50 78.81 80.42 0.5M
2023-05-16 79.47 79.84 78.96 79.07 0.3M
2023-05-15 78.50 80.41 78.50 80.21 0.4M
2023-05-12 78.54 78.99 77.62 78.58 0.3M
2023-05-11 79.97 80.03 78.85 78.85 0.3M
2023-05-10 79.73 80.82 78.58 80.05 0.4M
2023-05-09 77.02 78.78 77.02 78.58 0.4M
2023-05-08 76.81 77.71 76.11 77.70 0.4M
2023-05-05 76.48 77.32 76.18 76.90 0.6M
2023-05-04 75.55 76.20 74.92 75.91 0.5M
2023-05-03 73.96 76.12 73.44 75.32 0.8M
2023-05-02 75.82 75.82 74.04 74.28 0.3M
2023-05-01 75.99 76.82 75.60 75.86 0.3M
2023-04-28 75.50 76.58 75.06 76.19 0.5M
2023-04-27 75.40 76.02 74.81 75.96 0.4M
2023-04-26 75.45 76.32 74.63 74.80 0.7M
2023-04-25 76.14 76.31 74.56 74.72 0.7M
2023-04-24 77.87 78.02 76.09 76.76 0.5M
2023-04-21 75.69 77.91 75.69 77.90 0.7M
2023-04-20 76.56 77.99 75.69 75.74 0.5M
2023-04-19 78.03 78.61 77.37 77.42 0.4M
2023-04-18 79.17 79.86 78.02 78.74 0.3M
2023-04-17 77.93 78.56 77.50 78.36 0.3M
2023-04-14 77.51 78.70 77.00 77.95 0.6M
2023-04-13 77.58 78.81 76.98 78.34 0.5M
2023-04-12 78.32 78.73 77.06 77.28 0.5M
2023-04-11 77.73 78.61 76.72 77.41 0.5M
2023-04-10 77.58 78.29 77.18 78.20 0.5M
2023-04-06 78.05 78.60 77.65 78.50 0.3M
2023-04-05 81.14 81.14 78.48 78.70 0.5M
2023-04-04 81.15 81.48 80.52 81.30 0.4M
2023-04-03 81.36 81.59 80.20 80.83 0.5M
2023-03-31 79.76 82.25 79.29 82.05 0.7M
2023-03-30 78.35 79.66 77.76 79.52 0.8M
2023-03-29 76.98 77.72 76.88 77.58 0.4M
2023-03-28 76.30 76.74 75.81 76.44 0.4M
2023-03-27 77.36 77.75 75.88 76.48 0.6M
2023-03-24 77.87 77.87 75.72 77.10 0.7M
2023-03-23 76.31 78.14 76.20 77.85 0.8M
2023-03-22 77.02 78.08 75.53 75.64 0.8M
2023-03-21 75.83 77.46 75.52 77.15 0.8M
2023-03-20 76.88 77.19 75.39 75.83 0.7M
2023-03-17 78.03 78.86 76.22 77.20 4.0M
2023-03-16 76.85 78.81 76.23 78.61 1.1M
2023-03-15 74.07 77.03 73.71 76.78 1.3M
2023-03-14 73.47 74.95 73.21 74.85 1.0M
2023-03-13 70.59 73.53 69.27 72.36 1.0M
2023-03-10 72.67 73.25 70.73 71.50 0.9M
2023-03-09 76.25 76.70 72.92 73.07 1.7M
2023-03-08 75.27 76.70 75.21 76.39 1.1M
2023-03-07 75.62 76.10 73.44 75.15 2.0M
2023-03-06 73.15 73.72 71.37 71.52 1.0M
2023-03-03 72.17 73.39 72.17 73.18 0.9M
2023-03-02 69.45 71.70 69.28 71.58 0.9M
2023-03-01 70.36 70.52 69.53 69.53 0.6M
2023-02-28 69.85 70.51 69.82 70.21 0.6M
2023-02-27 70.66 71.14 69.65 69.94 0.6M
2023-02-24 69.77 70.15 69.30 69.81 0.4M
2023-02-23 72.55 72.55 70.47 71.28 0.4M
2023-02-22 71.89 72.61 71.22 71.52 0.5M
2023-02-21 71.83 72.35 70.95 71.46 0.4M
2023-02-17 73.57 73.65 71.56 72.94 0.5M
2023-02-16 74.08 74.96 73.72 73.94 0.3M
2023-02-15 75.00 76.36 74.24 75.69 0.5M
2023-02-14 73.94 76.14 73.64 75.24 0.4M
2023-02-13 74.17 74.77 73.72 74.44 0.6M
2023-02-10 73.96 74.94 73.55 73.85 0.5M
2023-02-09 76.33 76.96 74.83 74.88 0.6M
2023-02-08 76.22 77.02 75.09 75.41 0.5M
2023-02-07 73.65 76.35 73.44 76.27 0.5M
2023-02-06 74.96 75.53 73.47 73.88 0.6M
2023-02-03 76.75 77.65 75.27 75.80 0.7M
2023-02-02 76.77 78.66 75.92 78.59 1.0M
2023-02-01 73.40 75.57 72.39 75.47 0.7M
2023-01-31 71.90 73.26 71.64 73.24 0.6M
2023-01-30 72.43 72.85 71.55 71.64 0.8M
2023-01-27 72.14 74.10 72.14 73.22 0.6M
2023-01-26 72.78 73.76 71.71 72.70 0.8M
2023-01-25 70.31 71.95 69.61 71.72 0.4M
2023-01-24 71.45 72.89 71.37 71.40 0.6M
2023-01-23 71.04 72.55 69.99 72.45 0.8M
2023-01-20 68.67 70.03 68.09 69.98 0.6M
2023-01-19 67.92 68.99 67.81 68.21 0.6M
2023-01-18 69.99 71.14 68.59 68.59 0.8M
2023-01-17 68.21 69.63 68.00 69.51 1.0M
2023-01-13 67.48 68.80 67.48 68.63 0.5M
2023-01-12 67.55 68.63 66.63 68.36 1.1M
2023-01-11 66.72 67.88 66.41 67.24 0.9M
2023-01-10 66.23 66.99 65.79 66.39 0.7M
2023-01-09 64.49 68.27 64.24 66.40 1.6M
2023-01-06 61.07 63.83 60.34 63.18 0.9M
2023-01-05 62.55 62.55 60.67 60.71 0.6M
2023-01-04 63.64 64.42 62.11 63.44 0.6M
2023-01-03 63.55 64.61 61.85 62.90 0.7M