Guidewire Software Inc. Common Stockのデータ

Guidewire Software Inc. Common Stockの基本情報

名前 Guidewire Software Inc. Common Stock
ティッカー GWRE
国 United States
上場年 2012.0
セクター Technology

Guidewire Software Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 129.8 126.09 128.81 127.65 588300.0 127.65
2021-02-12 129.31 126.8 127.58 128.69 297500.0 128.69
2021-02-11 128.22 126.51 127.69 127.21 451700.0 127.21
2021-02-10 128.21 125.89 126.6 127.03 409200.0 127.03
2021-02-09 126.9 123.68 124.01 126.33 341100.0 126.33
2021-02-08 125.0 121.78 122.21 123.7 375100.0 123.7
2021-02-05 122.44 120.66 121.23 121.37 247400.0 121.37
2021-02-04 120.9 118.66 120.16 120.82 341600.0 120.82
2021-02-03 120.71 118.33 119.44 119.12 373900.0 119.12
2021-02-02 120.47 115.54 116.09 119.21 722000.0 119.21
2021-02-01 116.11 114.19 115.65 115.69 564400.0 115.69
2021-01-29 118.31 114.04 117.85 114.74 793600.0 114.74
2021-01-28 119.92 117.68 118.33 118.77 892800.0 118.77
2021-01-27 121.09 117.34 120.4 117.55 1009400.0 117.55
2021-01-26 123.32 120.53 122.96 121.66 528200.0 121.66
2021-01-25 124.73 120.22 124.73 122.95 567900.0 122.95
2021-01-22 125.5 123.56 124.9 123.71 448100.0 123.71
2021-01-21 126.21 124.54 126.21 124.9 361100.0 124.9
2021-01-20 128.05 125.66 127.64 125.68 478400.0 125.68
2021-01-19 126.87 124.54 125.81 126.15 560500.0 126.15
2021-01-15 127.06 124.22 125.62 125.0 280100.0 125.0
2021-01-14 128.5 125.12 127.68 125.3 897600.0 125.3
2021-01-13 129.65 126.57 129.0 127.26 458000.0 127.26
2021-01-12 131.07 128.0 130.78 128.92 328400.0 128.92
2021-01-11 131.58 128.98 129.26 130.44 387800.0 130.44
2021-01-08 134.22 130.06 133.9 130.92 756700.0 130.92
2021-01-07 132.91 128.13 128.91 132.54 802400.0 132.54
2021-01-06 129.45 124.25 125.13 127.91 599700.0 127.91
2021-01-05 127.21 125.03 125.03 126.59 289000.0 126.59
2021-01-04 128.4 123.08 128.4 126.06 487400.0 126.06
2020-12-31 129.37 127.84 128.33 128.73 530700.0 128.73
2020-12-30 128.71 127.41 128.15 128.25 248800.0 128.25
2020-12-29 129.76 126.87 128.73 126.96 224400.0 126.96
2020-12-28 128.39 126.27 127.72 128.11 322600.0 128.11
2020-12-24 128.84 127.01 128.07 127.21 179900.0 127.21
2020-12-23 129.39 126.66 127.42 128.55 461200.0 128.55
2020-12-22 128.2 125.76 126.79 126.99 505600.0 126.99
2020-12-21 126.23 123.42 124.76 125.43 420800.0 125.43
2020-12-18 125.92 123.8 124.92 125.72 1362400.0 125.72
2020-12-17 126.95 124.29 126.95 126.03 824000.0 126.03
2020-12-16 127.83 125.0 126.45 125.51 547400.0 125.51
2020-12-15 127.3 125.42 127.13 126.48 373400.0 126.48
2020-12-14 128.59 124.89 127.24 126.23 682600.0 126.23
2020-12-11 124.43 121.9 122.23 123.23 920200.0 123.23
2020-12-10 122.76 119.82 120.24 121.84 521500.0 121.84
2020-12-09 124.82 119.0 123.19 120.92 1160200.0 120.92
2020-12-08 127.89 125.13 125.9 126.43 1156900.0 126.43
2020-12-07 129.36 125.07 128.7 125.47 558000.0 125.47
2020-12-04 129.66 127.1 127.15 129.12 456100.0 129.12
2020-12-03 127.17 123.15 123.15 126.41 331600.0 126.41
2020-12-02 124.19 121.51 123.19 123.73 300900.0 123.73
2020-12-01 124.5 121.79 123.25 123.96 404700.0 123.96
2020-11-30 124.93 122.3 123.0 122.48 722700.0 122.48
2020-11-27 122.82 119.79 120.03 122.71 159400.0 122.71
2020-11-25 120.0 117.87 119.02 119.42 421200.0 119.42
2020-11-24 120.45 117.7 119.5 119.37 419900.0 119.37
2020-11-23 119.21 117.25 118.07 118.75 551800.0 118.75
2020-11-20 118.71 117.19 117.87 117.35 339000.0 117.35
2020-11-19 118.31 113.56 113.82 118.22 448700.0 118.22
2020-11-18 115.88 113.51 114.09 114.25 510400.0 114.25
2020-11-17 114.49 108.96 110.1 113.84 565900.0 113.84
2020-11-16 111.32 109.22 109.85 110.41 540100.0 110.41
2020-11-13 110.0 107.65 109.37 109.93 409400.0 109.93
2020-11-12 109.87 107.57 109.08 108.14 468000.0 108.14
2020-11-11 110.52 108.29 109.73 109.0 1304400.0 109.0
2020-11-10 109.57 105.65 109.0 108.74 814200.0 108.74
2020-11-09 110.82 107.9 107.97 109.25 1246400.0 109.25
2020-11-06 107.54 103.9 104.66 107.01 426900.0 107.01
2020-11-05 104.9 102.38 103.92 104.53 440300.0 104.53
2020-11-04 103.83 101.36 101.65 102.1 596400.0 102.1
2020-11-03 99.89 96.54 96.57 99.27 292800.0 99.27
2020-11-02 98.46 93.94 97.15 95.69 542400.0 95.69
2020-10-30 99.24 94.75 98.75 96.11 691400.0 96.11
2020-10-29 99.9 96.78 98.69 99.1 665100.0 99.1
2020-10-28 100.06 95.77 96.91 98.32 510800.0 98.32
2020-10-27 100.43 98.66 99.9 98.69 567200.0 98.69
2020-10-26 101.03 98.31 100.93 99.56 784200.0 99.56
2020-10-23 103.93 101.66 103.93 101.74 387300.0 101.74
2020-10-22 104.57 100.88 103.0 103.98 475900.0 103.98
2020-10-21 103.69 100.3 103.42 103.2 541000.0 103.2
2020-10-20 104.56 103.14 103.45 103.69 658800.0 103.69
2020-10-19 106.11 103.05 105.5 103.39 699000.0 103.39
2020-10-16 106.54 103.03 103.77 105.63 885100.0 105.63
2020-10-15 103.89 100.37 102.04 103.43 993800.0 103.43
2020-10-14 106.49 101.21 106.49 102.83 1709800.0 102.83
2020-10-13 117.72 103.81 115.4 105.75 1779400.0 105.75
2020-10-12 117.89 115.34 116.53 115.87 255100.0 115.87
2020-10-09 116.75 114.54 114.54 115.47 483400.0 115.47
2020-10-08 115.0 111.5 114.32 114.28 469300.0 114.28
2020-10-07 112.41 107.09 107.09 112.11 673100.0 112.11
2020-10-06 107.0 103.0 103.28 106.4 520200.0 106.4
2020-10-05 103.91 102.2 103.48 102.94 335700.0 102.94
2020-10-02 106.26 102.75 104.41 103.15 416400.0 103.15
2020-10-01 107.2 105.0 105.15 106.51 475600.0 106.51
2020-09-30 107.22 103.05 105.25 104.27 609900.0 104.27
2020-09-29 107.12 105.49 106.27 105.53 256600.0 105.53
2020-09-28 107.54 105.82 105.91 106.12 267300.0 106.12
2020-09-25 105.0 102.27 103.22 104.7 479500.0 104.7
2020-09-24 105.03 102.37 103.39 103.33 349400.0 103.33
2020-09-23 107.11 104.47 106.5 104.62 402600.0 104.62
2020-09-22 106.65 103.7 105.59 106.61 316200.0 106.61
2020-09-21 105.13 101.02 102.9 104.93 526800.0 104.93
2020-09-18 106.43 101.85 105.99 103.36 1019800.0 103.36
2020-09-17 107.18 104.34 105.61 105.98 675800.0 105.98
2020-09-16 108.65 106.77 107.47 107.16 392400.0 107.16
2020-09-15 109.44 105.15 106.9 107.1 456800.0 107.1
2020-09-14 108.19 105.96 107.23 106.03 544500.0 106.03
2020-09-11 109.71 104.68 109.24 105.63 445300.0 105.63
2020-09-10 113.59 108.79 112.7 108.9 354200.0 108.9
2020-09-09 112.42 109.47 111.78 111.76 498400.0 111.76
2020-09-08 113.77 110.28 112.55 110.33 618800.0 110.33
2020-09-04 117.34 111.23 115.89 115.61 768400.0 115.61
2020-09-03 122.23 114.6 120.0 117.64 1912000.0 117.64
2020-09-02 122.4 116.34 121.21 118.38 1055300.0 118.38
2020-09-01 118.05 113.24 113.24 117.52 618800.0 117.52
2020-08-31 113.13 111.66 112.88 112.31 723900.0 112.31
2020-08-28 113.33 109.95 109.95 112.09 467100.0 112.09
2020-08-27 111.58 109.18 111.58 109.33 421000.0 109.33
2020-08-26 113.38 110.48 110.69 111.29 512400.0 111.29
2020-08-25 111.44 108.41 108.9 110.32 538300.0 110.32
2020-08-24 111.7 108.63 110.5 109.3 540200.0 109.3
2020-08-21 111.46 109.81 111.25 109.99 331000.0 109.99
2020-08-20 111.51 109.51 109.92 110.97 591500.0 110.97
2020-08-19 113.48 109.53 113.33 110.09 480300.0 110.09
2020-08-18 114.21 112.44 113.58 113.0 430900.0 113.0
2020-08-17 113.15 110.99 111.34 112.89 610300.0 112.89
2020-08-14 112.27 109.02 109.36 110.63 716500.0 110.63
2020-08-13 109.67 106.34 106.34 108.7 386200.0 108.7
2020-08-12 108.21 105.27 107.05 106.05 400000.0 106.05
2020-08-11 108.53 105.55 107.09 106.64 671200.0 106.64
2020-08-10 114.57 106.97 114.4 107.78 892300.0 107.78
2020-08-07 118.66 114.14 118.55 114.42 841900.0 114.42
2020-08-06 120.24 118.22 119.24 119.07 224200.0 119.07
2020-08-05 119.91 118.08 118.46 119.24 261600.0 119.24
2020-08-04 119.04 117.53 118.89 118.07 208100.0 118.07
2020-08-03 119.26 116.69 118.42 118.72 213700.0 118.72
2020-07-31 119.03 115.08 119.03 117.66 334000.0 117.66
2020-07-30 118.97 116.11 118.35 118.13 502300.0 118.13
2020-07-29 120.62 118.22 118.22 119.62 266700.0 119.62
2020-07-28 119.51 116.92 118.79 117.22 208300.0 117.22
2020-07-27 119.7 117.12 117.63 118.62 222700.0 118.62
2020-07-24 118.4 116.0 117.81 116.64 531100.0 116.64
2020-07-23 122.99 118.45 121.3 118.74 304000.0 118.74
2020-07-22 123.43 121.25 121.88 121.84 649800.0 121.84
2020-07-21 122.51 120.75 122.07 121.44 359600.0 121.44
2020-07-20 122.01 116.42 116.53 121.68 449300.0 121.68
2020-07-17 116.27 114.29 114.77 115.98 324200.0 115.98
2020-07-16 114.67 113.13 113.73 114.17 386400.0 114.17
2020-07-15 115.33 113.45 114.7 114.64 261200.0 114.64
2020-07-14 113.56 111.06 112.02 113.42 597000.0 113.42
2020-07-13 118.22 112.82 118.0 113.5 723500.0 113.5
2020-07-10 117.6 116.19 117.15 117.15 602100.0 117.15
2020-07-09 117.75 114.95 116.22 117.44 463800.0 117.44
2020-07-08 115.66 113.32 113.73 115.62 328100.0 115.62
2020-07-07 113.69 111.95 112.42 112.28 605900.0 112.28
2020-07-06 114.41 111.69 113.73 112.4 395900.0 112.4
2020-07-02 113.81 112.34 113.5 112.58 299400.0 112.58
2020-07-01 113.04 110.53 110.53 112.6 390200.0 112.6
2020-06-30 110.97 108.55 108.55 110.85 670900.0 110.85
2020-06-29 110.55 107.99 110.55 109.15 564700.0 109.15
2020-06-26 110.74 107.55 108.06 110.64 2054500.0 110.64
2020-06-25 108.39 105.29 106.81 108.21 610100.0 108.21
2020-06-24 109.43 105.88 108.51 106.81 456000.0 106.81
2020-06-23 110.37 108.25 109.0 108.69 595400.0 108.69
2020-06-22 108.81 106.56 107.13 108.64 365800.0 108.64
2020-06-19 108.71 106.23 108.3 106.82 584600.0 106.82
2020-06-18 107.65 105.65 106.6 107.06 506200.0 107.06
2020-06-17 107.92 106.25 106.71 106.84 494200.0 106.84
2020-06-16 107.34 104.88 106.5 106.52 707300.0 106.52
2020-06-15 104.85 100.43 102.0 104.33 433200.0 104.33
2020-06-12 105.33 101.06 103.92 103.65 410100.0 103.65
2020-06-11 106.22 101.78 105.11 101.78 482700.0 101.78
2020-06-10 108.89 106.36 107.44 107.42 369100.0 107.42
2020-06-09 108.96 106.81 108.56 107.44 396200.0 107.44
2020-06-08 109.18 104.75 106.39 109.04 774700.0 109.04
2020-06-05 108.51 104.82 105.58 107.07 683900.0 107.07
2020-06-04 114.57 104.73 113.99 105.54 1582800.0 105.54
2020-06-03 110.75 107.44 107.86 110.17 1198700.0 110.17
2020-06-02 106.87 103.54 106.6 106.78 955500.0 106.78
2020-06-01 107.56 102.4 102.71 106.43 887000.0 106.43
2020-05-29 102.81 100.66 101.75 102.58 1104500.0 102.58
2020-05-28 102.62 98.5 99.45 100.9 538700.0 100.9
2020-05-27 100.75 97.89 100.06 99.14 961200.0 99.14
2020-05-26 102.34 99.37 102.34 99.54 646400.0 99.54
2020-05-22 100.93 98.33 99.04 100.88 399800.0 100.88
2020-05-21 99.52 97.53 98.99 98.87 464300.0 98.87
2020-05-20 98.7 95.59 97.12 98.52 591100.0 98.52
2020-05-19 97.61 95.47 95.54 96.19 483600.0 96.19
2020-05-18 96.41 94.46 95.04 94.87 463700.0 94.87
2020-05-15 93.95 91.5 91.71 93.42 272500.0 93.42
2020-05-14 92.24 88.69 89.99 92.17 369900.0 92.17
2020-05-13 93.6 90.09 93.2 91.03 413900.0 91.03
2020-05-12 97.12 93.42 97.07 93.61 469900.0 93.61
2020-05-11 98.93 95.59 96.67 96.99 661000.0 96.99
2020-05-08 97.65 96.23 97.0 97.24 370800.0 97.24
2020-05-07 96.22 93.68 94.25 95.7 439900.0 95.7
2020-05-06 93.88 91.45 92.79 92.98 466500.0 92.98
2020-05-05 92.05 89.66 89.78 91.68 376900.0 91.68
2020-05-04 89.04 86.03 86.03 88.77 322400.0 88.77
2020-05-01 89.43 85.59 89.15 86.61 526200.0 86.61
2020-04-30 91.9 89.03 91.0 90.84 868000.0 90.84
2020-04-29 92.17 88.34 89.06 90.72 497200.0 90.72
2020-04-28 91.12 87.23 90.83 87.97 428100.0 87.97
2020-04-27 90.76 88.04 88.28 90.04 475500.0 90.04
2020-04-24 88.08 86.27 87.53 87.17 262100.0 87.17
2020-04-23 89.51 86.39 87.9 86.87 410500.0 86.87
2020-04-22 89.0 85.52 86.7 88.34 349800.0 88.34
2020-04-21 88.75 83.66 88.15 85.26 605400.0 85.26
2020-04-20 90.43 87.25 88.42 89.75 412000.0 89.75
2020-04-17 88.87 85.08 86.34 88.77 507600.0 88.77
2020-04-16 87.71 85.18 86.5 87.3 647600.0 87.3
2020-04-15 85.93 84.38 85.37 84.94 461000.0 84.94
2020-04-14 87.9 85.51 86.4 86.51 859700.0 86.51
2020-04-13 85.4 81.97 82.04 84.64 590800.0 84.64
2020-04-09 84.71 81.78 84.32 83.41 1103400.0 83.41
2020-04-08 83.99 79.98 80.89 83.38 450600.0 83.38
2020-04-07 82.37 79.69 82.37 80.09 447000.0 80.09
2020-04-06 80.85 76.0 76.41 80.47 682900.0 80.47
2020-04-03 74.43 71.64 73.18 74.0 1113100.0 74.0
2020-04-02 77.09 72.47 74.3 73.98 792000.0 73.98
2020-04-01 79.35 75.0 77.37 75.58 905000.0 75.58
2020-03-31 83.01 78.5 82.49 79.31 1232400.0 79.31
2020-03-30 84.07 81.43 81.61 83.08 968300.0 83.08
2020-03-27 83.58 79.85 81.88 80.84 596700.0 80.84
2020-03-26 84.78 80.03 80.87 83.96 977300.0 83.96
2020-03-25 84.19 75.8 78.88 80.31 1546800.0 80.31
2020-03-24 80.67 77.2 78.06 77.86 1264100.0 77.86
2020-03-23 81.5 74.14 81.25 76.06 1483800.0 76.06
2020-03-20 85.86 80.36 85.0 81.77 1410200.0 81.77
2020-03-19 87.06 78.9 79.99 84.94 1697400.0 84.94
2020-03-18 83.63 76.91 80.45 80.32 1371000.0 80.32
2020-03-17 86.29 75.58 79.05 86.09 1756200.0 86.09
2020-03-16 82.16 72.4 73.0 77.76 1605800.0 77.76
2020-03-13 81.81 73.95 81.55 80.83 1537600.0 80.83
2020-03-12 81.91 73.83 76.03 77.49 1579600.0 77.49
2020-03-11 84.24 79.44 81.78 80.87 1747700.0 80.87
2020-03-10 85.78 81.3 85.78 83.72 2106700.0 83.72
2020-03-09 86.39 83.05 85.14 83.36 1674900.0 83.36
2020-03-06 91.62 89.24 91.02 91.25 1865200.0 91.25
2020-03-05 98.68 91.06 94.78 93.56 4913800.0 93.56
2020-03-04 112.59 107.43 107.49 112.48 1374200.0 112.48
2020-03-03 113.21 103.79 112.28 106.0 1310600.0 106.0
2020-03-02 112.03 107.9 110.3 111.94 983100.0 111.94
2020-02-28 109.83 105.8 105.91 109.61 1155300.0 109.61
2020-02-27 112.53 108.13 108.98 108.53 991600.0 108.53
2020-02-26 112.92 110.8 111.46 111.33 676100.0 111.33
2020-02-25 116.17 110.01 115.92 110.87 661100.0 110.87
2020-02-24 117.84 114.33 116.82 115.03 629100.0 115.03
2020-02-21 121.97 118.85 121.97 119.5 610600.0 119.5
2020-02-20 123.84 120.53 122.45 122.07 375300.0 122.07
2020-02-19 124.16 122.24 123.51 122.6 350100.0 122.6
2020-02-18 122.58 121.36 122.22 122.22 340000.0 122.22