GWRE(GWRE)
GWRE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/14/2026 | $125.29 | $128.99 | $122.50 | $123.65 | 1.63M |
| 5/13/2026 | $129.72 | $130.74 | $124.29 | $125.60 | 1.40M |
| 5/12/2026 | $134.99 | $135.69 | $131.12 | $131.38 | 705,450 |
| 5/11/2026 | $136.38 | $138.37 | $131.56 | $134.32 | 1.42M |
| 5/8/2026 | $136.96 | $138.60 | $132.06 | $138.45 | 647,836 |
| 5/7/2026 | $133.99 | $143.15 | $133.99 | $139.58 | 1.29M |
| 5/6/2026 | $137.36 | $138.03 | $130.71 | $131.09 | 1.56M |
| 5/5/2026 | $143.80 | $144.60 | $138.49 | $140.02 | 732,920 |
| 5/4/2026 | $141.91 | $147.46 | $140.94 | $143.57 | 816,657 |
| 5/1/2026 | $143.26 | $146.48 | $137.18 | $141.26 | 793,239 |
| 4/30/2026 | $137.28 | $139.48 | $132.62 | $138.39 | 1.08M |
| 4/29/2026 | $137.76 | $139.54 | $135.65 | $139.23 | 681,518 |
| 4/28/2026 | $137.94 | $142.85 | $137.53 | $138.67 | 1.03M |
| 4/27/2026 | $138.09 | $141.83 | $135.75 | $136.62 | 949,100 |
| 4/24/2026 | $132.08 | $139.82 | $130.32 | $139.56 | 1.38M |
| 4/23/2026 | $138.01 | $139.10 | $126.08 | $131.25 | 1.90M |
| 4/22/2026 | $142.30 | $145.20 | $139.66 | $142.99 | 913,106 |
| 4/21/2026 | $143.80 | $149.58 | $140.92 | $141.04 | 1.44M |
| 4/20/2026 | $140.01 | $144.87 | $139.75 | $143.00 | 704,756 |
| 4/17/2026 | $141.91 | $143.13 | $137.67 | $140.36 | 1.25M |
| 4/16/2026 | $141.56 | $143.61 | $138.19 | $139.11 | 915,062 |
| 4/15/2026 | $127.51 | $138.00 | $126.47 | $136.57 | 1.62M |
| 4/14/2026 | $125.84 | $128.84 | $123.66 | $125.09 | 2.02M |
| 4/13/2026 | $118.77 | $126.72 | $118.42 | $124.18 | 2.38M |
| 4/10/2026 | $123.26 | $125.89 | $115.57 | $117.95 | 3.16M |
| 4/9/2026 | $134.47 | $136.89 | $123.47 | $124.30 | 3.41M |
| 4/8/2026 | $149.54 | $150.29 | $136.64 | $136.87 | 1.41M |
| 4/7/2026 | $147.54 | $149.50 | $144.60 | $146.08 | 846,402 |
| 4/6/2026 | $151.14 | $151.62 | $146.66 | $147.83 | 832,642 |
| 4/2/2026 | $147.91 | $152.81 | $145.81 | $150.79 | 783,292 |
| 4/1/2026 | $150.73 | $150.73 | $143.66 | $148.58 | 1.07M |
| 3/31/2026 | $145.59 | $152.04 | $143.36 | $149.56 | 1.01M |
| 3/30/2026 | $145.74 | $149.52 | $142.86 | $144.90 | 1.16M |
| 3/27/2026 | $149.19 | $149.19 | $143.21 | $144.68 | 818,028 |
| 3/26/2026 | $148.20 | $154.45 | $148.20 | $151.34 | 786,372 |
| 3/25/2026 | $152.31 | $157.00 | $146.19 | $149.44 | 1.03M |
| 3/24/2026 | $155.56 | $155.56 | $147.55 | $150.73 | 1.09M |
| 3/23/2026 | $155.56 | $161.00 | $154.83 | $156.81 | 1.20M |
| 3/20/2026 | $153.71 | $158.20 | $151.40 | $155.61 | 2.07M |
| 3/19/2026 | $158.70 | $161.71 | $155.24 | $156.03 | 1.03M |
| 3/18/2026 | $161.80 | $163.07 | $156.32 | $159.27 | 1.12M |
| 3/17/2026 | $161.63 | $166.00 | $161.63 | $163.11 | 1.28M |
| 3/16/2026 | $160.00 | $163.97 | $159.78 | $161.74 | 1.31M |
| 3/13/2026 | $159.11 | $161.40 | $156.00 | $160.57 | 1.36M |
| 3/12/2026 | $157.00 | $162.64 | $156.03 | $157.63 | 1.14M |
| 3/11/2026 | $160.35 | $161.76 | $153.75 | $158.25 | 1.45M |
| 3/10/2026 | $163.03 | $163.03 | $154.33 | $158.93 | 1.92M |
| 3/9/2026 | $166.34 | $168.12 | $161.91 | $163.30 | 1.68M |
| 3/6/2026 | $163.71 | $172.48 | $156.13 | $168.87 | 3.77M |
| 3/5/2026 | $154.61 | $162.04 | $154.61 | $160.84 | 3.43M |
| 3/4/2026 | $150.27 | $154.48 | $148.79 | $153.79 | 2.55M |
| 3/3/2026 | $146.31 | $154.35 | $142.64 | $151.93 | 2.01M |
| 3/2/2026 | $143.87 | $152.57 | $141.69 | $149.01 | 2.53M |
| 2/27/2026 | $140.36 | $146.33 | $139.21 | $145.32 | 2.04M |
| 2/26/2026 | $138.96 | $146.07 | $138.81 | $144.08 | 3.91M |
| 2/25/2026 | $128.14 | $136.17 | $125.90 | $135.89 | 1.85M |
| 2/24/2026 | $123.81 | $131.88 | $123.05 | $128.14 | 2.12M |
| 2/23/2026 | $125.50 | $127.49 | $120.74 | $122.22 | 1.54M |
| 2/20/2026 | $127.87 | $131.92 | $125.32 | $127.66 | 1.18M |
| 2/19/2026 | $128.80 | $128.94 | $126.20 | $128.84 | 809,916 |
| 2/18/2026 | $123.23 | $130.40 | $121.79 | $128.84 | 1.66M |
| 2/17/2026 | $127.00 | $127.58 | $120.37 | $122.29 | 1.57M |