NYSE:GWRE | Historical Stock Price | Guidewire Software, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-01-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$16.26$28.61$50.31$88.49$155.64$273.752012-01-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$49.07$49.07300,200——
2013-12-30$48.92$48.92227,300——
2013-12-27$48.53$48.53140,000——
2013-12-26$48.64$48.64234,800——
2013-12-24$48.27$48.27108,600——
2013-12-23$48.13$48.13366,800——
2013-12-20$48.31$48.311,021,200——
2013-12-19$46.30$46.30525,700——
2013-12-18$45.80$45.80436,900——
2013-12-17$44.94$44.94272,300——
2013-12-16$45.07$45.07435,600——
2013-12-13$45.21$45.21440,700——
2013-12-12$44.52$44.52522,800——
2013-12-11$43.83$43.83605,700——
2013-12-10$44.95$44.95700,600——
2013-12-09$46.01$46.01331,000——
2013-12-06$47.04$47.04805,500——
2013-12-05$45.80$45.80707,400——
2013-12-04$47.13$47.131,638,300——
2013-12-03$44.98$44.981,012,100——
2013-12-02$46.40$46.40613,800——
2013-11-29$47.73$47.73225,600——
2013-11-27$47.03$47.03298,000——
2013-11-26$46.67$46.67635,200——
2013-11-25$44.76$44.76610,200——
2013-11-22$47.29$47.29399,000——
2013-11-21$45.70$45.70487,800——
2013-11-20$45.45$45.45340,700——
2013-11-19$46.00$46.00505,100——
2013-11-18$47.04$47.04365,100——
2013-11-15$47.57$47.57235,600——
2013-11-14$46.95$46.95321,300——
2013-11-13$47.00$47.00277,900——
2013-11-12$46.64$46.64427,900——
2013-11-11$46.48$46.48292,500——
2013-11-08$46.40$46.40306,500——
2013-11-07$45.96$45.96516,000——
2013-11-06$47.42$47.42363,300——
2013-11-05$48.09$48.09637,300——
2013-11-04$48.85$48.85502,400——
2013-11-01$49.33$49.33892,300——
2013-10-31$50.72$50.721,003,500——
2013-10-30$50.74$50.74590,100——
2013-10-29$51.01$51.01692,000——
2013-10-28$50.02$50.021,023,600——
2013-10-25$48.73$48.731,029,300——
2013-10-24$48.06$48.06956,100——
2013-10-23$47.15$47.156,438,200——
2013-10-22$49.24$49.24885,500——
2013-10-21$49.51$49.51405,700——
2013-10-18$48.78$48.78509,200——
2013-10-17$48.05$48.05479,200——
2013-10-16$46.96$46.96570,400——
2013-10-15$45.88$45.88412,600——
2013-10-14$46.61$46.61342,800——
2013-10-11$46.02$46.02541,200——
2013-10-10$45.83$45.83842,100——
2013-10-09$45.59$45.59289,700——
2013-10-08$45.20$45.20467,500——
2013-10-07$46.63$46.63229,700——
2013-10-04$48.41$48.41280,700——
2013-10-03$48.44$48.44289,800——
2013-10-02$48.01$48.01291,200——
2013-10-01$47.62$47.62341,200——
2013-09-30$47.11$47.11334,500——
2013-09-27$46.90$46.90431,600——
2013-09-26$47.71$47.71345,400——
2013-09-25$48.27$48.27263,700——
2013-09-24$48.23$48.23320,300——
2013-09-23$48.86$48.86756,700——
2013-09-20$48.55$48.551,183,300——
2013-09-19$47.63$47.63449,500——
2013-09-18$48.46$48.46717,200——
2013-09-17$48.06$48.06682,100——
2013-09-16$46.95$46.95323,300——
2013-09-13$46.77$46.77434,900——
2013-09-12$46.76$46.76436,700——
2013-09-11$47.01$47.01288,500——
2013-09-10$47.14$47.14419,900——
2013-09-09$47.48$47.48702,500——
2013-09-06$46.00$46.00833,000——
2013-09-05$43.19$43.19790,300——
2013-09-04$43.07$43.073,281,500——
2013-09-03$46.48$46.48994,300——
2013-08-30$45.96$45.96309,400——
2013-08-29$46.22$46.22329,600——
2013-08-28$44.32$44.32211,900——
2013-08-27$44.10$44.10276,800——
2013-08-26$44.86$44.86138,500——
2013-08-23$44.34$44.34156,100——
2013-08-22$44.82$44.82302,800——
2013-08-21$43.80$43.80431,700——
2013-08-20$44.00$44.00212,400——
2013-08-19$42.80$42.80195,500——
2013-08-16$43.29$43.29230,500——
2013-08-15$42.92$42.92161,600——
2013-08-14$44.04$44.04170,300——
2013-08-13$43.71$43.71199,100——
2013-08-12$43.93$43.93124,600——
2013-08-09$43.67$43.67466,900——
2013-08-08$43.79$43.79168,500——
2013-08-07$43.02$43.02180,500——
2013-08-06$43.12$43.12239,200——
2013-08-05$43.72$43.72152,300——
2013-08-02$43.71$43.71316,700——
2013-08-01$43.45$43.45373,200——
2013-07-31$43.76$43.76348,800——
2013-07-30$42.04$42.04242,900——
2013-07-29$42.58$42.58148,900——
2013-07-26$42.90$42.90446,600——
2013-07-25$43.99$43.99457,200——
2013-07-24$43.38$43.38384,800——
2013-07-23$44.32$44.32185,600——
2013-07-22$44.63$44.63233,700——
2013-07-19$44.58$44.58241,300——
2013-07-18$44.81$44.81301,800——
2013-07-17$44.82$44.82291,500——
2013-07-16$44.75$44.75427,000——
2013-07-15$45.47$45.47462,500——
2013-07-12$44.51$44.51575,300——
2013-07-11$44.30$44.30567,500——
2013-07-10$43.98$43.98490,400——
2013-07-09$44.44$44.44403,800——
2013-07-08$44.96$44.96501,800——
2013-07-05$44.45$44.45330,900——
2013-07-03$44.64$44.64202,300——
2013-07-02$43.60$43.60377,700——
2013-07-01$43.76$43.76510,700——
2013-06-28$42.05$42.052,104,500——
2013-06-27$42.33$42.33488,100——
2013-06-26$42.89$42.89473,000——
2013-06-25$41.59$41.59444,400——
2013-06-24$41.88$41.88694,700——
2013-06-21$40.17$40.17856,400——
2013-06-20$41.01$41.01559,500——
2013-06-19$41.97$41.97452,000——
2013-06-18$42.90$42.90723,100——
2013-06-17$41.87$41.87595,800——
2013-06-14$39.99$39.99297,000——
2013-06-13$40.50$40.50294,300——
2013-06-12$40.10$40.10753,900——
2013-06-11$40.47$40.47613,500——
2013-06-10$40.76$40.76710,100——
2013-06-07$39.50$39.50422,500——
2013-06-06$38.70$38.70450,400——
2013-06-05$38.57$38.57708,000——
2013-06-04$38.90$38.90428,900——
2013-06-03$39.38$39.38539,200——
2013-05-31$40.96$40.96749,500——
2013-05-30$42.56$42.56365,700——
2013-05-29$41.53$41.531,558,300——
2013-05-28$40.79$40.79919,200——
2013-05-24$40.08$40.08265,500——
2013-05-23$40.64$40.64293,100——
2013-05-22$40.35$40.35467,300——
2013-05-21$41.96$41.96208,000——
2013-05-20$42.40$42.40210,200——
2013-05-17$42.05$42.05328,200——
2013-05-16$41.68$41.68285,600——
2013-05-15$41.37$41.37452,100——
2013-05-14$41.92$41.92394,700——
2013-05-13$42.44$42.44249,100——
2013-05-10$43.56$43.56482,700——
2013-05-09$42.18$42.18481,500——
2013-05-08$43.23$43.23313,900——
2013-05-07$42.28$42.28304,000——
2013-05-06$41.50$41.50338,200——
2013-05-03$41.03$41.03244,300——
2013-05-02$40.53$40.53348,100——
2013-05-01$39.54$39.54313,300——
2013-04-30$40.08$40.08227,100——
2013-04-29$40.70$40.70821,000——
2013-04-26$39.14$39.14267,800——
2013-04-25$39.29$39.29351,500——
2013-04-24$38.96$38.96525,300——
2013-04-23$38.99$38.99449,000——
2013-04-22$38.70$38.70795,400——
2013-04-19$38.42$38.42748,300——
2013-04-18$37.14$37.14785,800——
2013-04-17$36.10$36.10526,300——
2013-04-16$36.42$36.42320,800——
2013-04-15$35.51$35.51313,700——
2013-04-12$36.49$36.49255,600——
2013-04-11$36.61$36.61338,100——
2013-04-10$37.26$37.26358,300——
2013-04-09$36.51$36.51129,400——
2013-04-08$36.67$36.67168,100——
2013-04-05$36.61$36.61501,700——
2013-04-04$36.29$36.29335,500——
2013-04-03$36.48$36.48441,800——
2013-04-02$37.30$37.30230,000——
2013-04-01$37.70$37.70521,800——
2013-03-28$38.44$38.44603,200——
2013-03-27$38.75$38.75595,400——
2013-03-26$38.06$38.06436,500——
2013-03-25$37.03$37.03550,000——
2013-03-22$36.78$36.78663,900——
2013-03-21$37.67$37.67304,200——
2013-03-20$37.15$37.15300,100——
2013-03-19$36.85$36.85291,800——
2013-03-18$37.34$37.34295,500——
2013-03-15$38.10$38.10491,200——
2013-03-14$37.95$37.95228,200——
2013-03-13$37.67$37.67461,200——
2013-03-12$37.99$37.99953,500——
2013-03-11$37.77$37.77664,600——
2013-03-08$36.97$36.97296,700——
2013-03-07$36.96$36.96395,100——
2013-03-06$37.08$37.08693,000——
2013-03-05$36.50$36.50627,800——
2013-03-04$36.75$36.751,195,400——
2013-03-01$35.87$35.87844,500——
2013-02-28$36.55$36.55910,600——
2013-02-27$36.75$36.754,067,800——
2013-02-26$31.53$31.53625,400——
2013-02-25$30.88$30.88311,100——
2013-02-22$31.98$31.98154,700——
2013-02-21$31.63$31.63200,800——
2013-02-20$32.22$32.22199,200——
2013-02-19$33.05$33.05277,900——
2013-02-15$32.57$32.57233,600——
2013-02-14$31.96$31.96192,800——
2013-02-13$32.00$32.00211,500——
2013-02-12$32.48$32.48490,200——
2013-02-11$31.80$31.80249,100——
2013-02-08$32.04$32.04225,200——
2013-02-07$32.27$32.27139,200——
2013-02-06$32.14$32.14474,800——
2013-02-05$31.40$31.40809,800——
2013-02-04$32.61$32.61443,100——
2013-02-01$34.34$34.34409,400——
2013-01-31$33.12$33.12177,100——
2013-01-30$32.50$32.50372,200——
2013-01-29$33.89$33.89210,200——
2013-01-28$34.52$34.52550,300——
2013-01-25$33.50$33.50276,600——
2013-01-24$32.97$32.97191,000——
2013-01-23$32.92$32.92393,200——
2013-01-22$32.10$32.10534,200——
2013-01-18$33.16$33.16382,500——
2013-01-17$33.62$33.62408,200——
2013-01-16$33.15$33.15746,900——
2013-01-15$32.28$32.28328,800——
2013-01-14$32.15$32.15753,000——
2013-01-11$31.87$31.87570,700——
2013-01-10$30.93$30.93502,200——
2013-01-09$31.69$31.69345,200——
2013-01-08$30.91$30.91295,400——
2013-01-07$31.03$31.03337,800——
2013-01-04$30.94$30.94264,100——
2013-01-03$30.55$30.55243,400——
2013-01-02$30.85$30.85389,600——