GWRE(GWRE)
GWRE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $165.07 | $167.83 | $164.04 | $165.78 | 838,300 |
| 10/12/2026 | $168.97 | $171.42 | $164.32 | $164.74 | 887,563 |
| 10/9/2026 | $165.90 | $168.13 | $165.50 | $167.32 | 819,039 |
| 10/8/2026 | $167.25 | $167.25 | $161.32 | $164.78 | 818,300 |
| 10/7/2026 | $162.01 | $165.47 | $160.04 | $163.98 | 1.73M |
| 10/6/2026 | $165.00 | $167.00 | $162.54 | $164.52 | 1.22M |
| 10/5/2026 | $152.52 | $163.99 | $152.52 | $163.23 | 2.12M |
| 10/2/2026 | $155.67 | $156.12 | $150.94 | $152.15 | 1.23M |
| 10/1/2026 | $149.00 | $157.50 | $146.85 | $155.32 | 1.57M |
| 9/30/2026 | $143.33 | $146.24 | $141.50 | $142.58 | 1.10M |
| 9/29/2026 | $144.39 | $145.93 | $139.05 | $142.52 | 1.42M |
| 9/28/2026 | $142.65 | $145.84 | $139.14 | $145.18 | 1.13M |
| 9/25/2026 | $151.00 | $152.97 | $144.13 | $145.56 | 1.01M |
| 9/24/2026 | $152.66 | $154.99 | $150.01 | $151.00 | 987,220 |
| 9/23/2026 | $153.79 | $155.45 | $150.11 | $152.89 | 703,149 |
| 9/22/2026 | $152.09 | $152.57 | $147.22 | $150.46 | 1.06M |
| 9/21/2026 | $145.92 | $150.15 | $143.86 | $149.38 | 991,039 |
| 9/18/2026 | $144.98 | $145.60 | $140.11 | $144.29 | 2.16M |
| 9/17/2026 | $145.00 | $146.00 | $142.23 | $144.98 | 1.25M |
| 9/16/2026 | $146.59 | $150.52 | $146.16 | $146.73 | 1.38M |
| 9/15/2026 | $149.00 | $152.29 | $147.76 | $148.88 | 1.53M |
| 9/14/2026 | $145.87 | $154.04 | $145.32 | $153.00 | 1.69M |
| 9/11/2026 | $138.81 | $142.44 | $137.44 | $140.92 | 1.99M |
| 9/10/2026 | $142.43 | $147.22 | $139.70 | $140.09 | 1.33M |
| 9/9/2026 | $147.85 | $148.33 | $142.07 | $142.24 | 2.05M |
| 9/8/2026 | $160.52 | $161.81 | $147.76 | $149.71 | 2.84M |
| 9/4/2026 | $167.55 | $168.89 | $157.05 | $162.42 | 4.71M |
| 9/3/2026 | $198.00 | $204.41 | $197.11 | $202.86 | 2.13M |
| 9/2/2026 | $199.38 | $201.06 | $188.73 | $192.76 | 1.81M |
| 9/1/2026 | $201.97 | $205.27 | $199.32 | $201.09 | 1.13M |
| 8/31/2026 | $204.44 | $207.49 | $203.71 | $204.75 | 1.34M |
| 8/28/2026 | $199.76 | $207.47 | $199.76 | $205.85 | 1.60M |
| 8/27/2026 | $195.00 | $201.69 | $194.51 | $201.09 | 1.09M |
| 8/26/2026 | $182.46 | $191.52 | $181.50 | $191.07 | 883,603 |
| 8/25/2026 | $188.46 | $192.87 | $186.60 | $188.34 | 907,736 |
| 8/24/2026 | $187.82 | $193.23 | $187.07 | $191.89 | 1.55M |
| 8/21/2026 | $181.97 | $189.92 | $180.83 | $189.19 | 1.12M |
| 8/20/2026 | $181.18 | $184.57 | $179.99 | $181.79 | 1.01M |
| 8/19/2026 | $177.75 | $185.70 | $177.32 | $181.18 | 837,007 |
| 8/18/2026 | $175.00 | $181.10 | $174.90 | $177.76 | 722,818 |
| 8/17/2026 | $172.88 | $174.68 | $170.34 | $171.99 | 1.04M |
| 8/14/2026 | $183.81 | $183.98 | $172.81 | $175.59 | 876,600 |
| 8/13/2026 | $173.92 | $183.88 | $173.00 | $182.62 | 1.33M |
| 8/12/2026 | $173.03 | $176.76 | $171.15 | $173.08 | 766,239 |
| 8/11/2026 | $175.00 | $178.07 | $171.22 | $176.65 | 1.22M |
| 8/10/2026 | $169.50 | $175.00 | $169.50 | $172.94 | 1.46M |
| 8/7/2026 | $164.00 | $172.07 | $162.65 | $170.53 | 1.13M |
| 8/6/2026 | $153.53 | $160.85 | $151.20 | $160.03 | 853,121 |
| 8/5/2026 | $164.15 | $164.22 | $157.84 | $160.33 | 717,200 |
| 8/4/2026 | $155.76 | $161.35 | $154.35 | $160.31 | 1.32M |
| 8/3/2026 | $155.92 | $161.96 | $154.76 | $157.33 | 1.16M |
| 7/31/2026 | $150.18 | $155.00 | $150.18 | $151.94 | 1.13M |
| 7/30/2026 | $161.23 | $162.13 | $150.72 | $153.21 | 1.18M |
| 7/29/2026 | $160.00 | $170.00 | $159.67 | $167.26 | 1.66M |
| 7/28/2026 | $151.70 | $159.55 | $151.70 | $159.40 | 1.48M |
| 7/27/2026 | $142.31 | $152.47 | $141.76 | $149.28 | 958,473 |
| 7/24/2026 | $133.68 | $140.20 | $132.95 | $138.23 | 891,332 |
| 7/23/2026 | $136.93 | $137.00 | $131.16 | $131.38 | 790,442 |
| 7/22/2026 | $141.47 | $142.50 | $132.08 | $133.97 | 1.83M |
| 7/21/2026 | $144.81 | $148.63 | $142.44 | $142.53 | 1.38M |
| 7/20/2026 | $147.42 | $151.12 | $144.42 | $149.19 | 1.10M |
| 7/17/2026 | $149.64 | $152.19 | $146.30 | $150.02 | 1.50M |
| 7/16/2026 | $142.78 | $150.77 | $141.25 | $148.91 | 1.63M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
