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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$49.33$49.33337,800——
2016-12-29$49.99$49.99203,400——
2016-12-28$50.31$50.31304,400——
2016-12-27$51.15$51.15510,300——
2016-12-23$50.59$50.59203,500——
2016-12-22$50.43$50.43447,700——
2016-12-21$51.35$51.35302,800——
2016-12-20$51.33$51.33908,100——
2016-12-19$52.36$52.36510,900——
2016-12-16$52.43$52.43568,300——
2016-12-15$52.77$52.77399,000——
2016-12-14$52.44$52.44254,000——
2016-12-13$53.29$53.29449,700——
2016-12-12$54.02$54.02412,600——
2016-12-09$53.99$53.99407,500——
2016-12-08$54.70$54.70589,500——
2016-12-07$52.87$52.87369,200——
2016-12-06$52.67$52.67408,500——
2016-12-05$53.27$53.27543,200——
2016-12-02$52.36$52.361,016,800——
2016-12-01$53.90$53.90784,300——
2016-11-30$55.71$55.711,835,700——
2016-11-29$57.55$57.55513,300——
2016-11-28$58.37$58.37253,900——
2016-11-25$58.66$58.66143,100——
2016-11-23$58.30$58.30367,800——
2016-11-22$57.23$57.23371,700——
2016-11-21$57.47$57.47232,000——
2016-11-18$56.68$56.68275,700——
2016-11-17$57.40$57.40299,900——
2016-11-16$56.28$56.28240,100——
2016-11-15$55.96$55.96449,800——
2016-11-14$55.95$55.95563,800——
2016-11-11$58.75$58.75309,500——
2016-11-10$57.75$57.75308,700——
2016-11-09$58.92$58.92245,400——
2016-11-08$58.66$58.66295,200——
2016-11-07$58.10$58.10346,800——
2016-11-04$56.83$56.83332,800——
2016-11-03$56.34$56.34283,000——
2016-11-02$55.72$55.72693,700——
2016-11-01$57.96$57.96478,000——
2016-10-31$57.45$57.45285,200——
2016-10-28$57.98$57.98257,000——
2016-10-27$57.53$57.53390,200——
2016-10-26$58.10$58.10365,500——
2016-10-25$57.95$57.95471,700——
2016-10-24$58.34$58.34173,100——
2016-10-21$57.77$57.77234,000——
2016-10-20$58.05$58.05381,100——
2016-10-19$58.12$58.12344,000——
2016-10-18$58.25$58.25270,400——
2016-10-17$57.87$57.87233,100——
2016-10-14$58.34$58.34288,700——
2016-10-13$58.38$58.38351,000——
2016-10-12$58.56$58.56276,600——
2016-10-11$58.49$58.49292,100——
2016-10-10$60.31$60.31226,400——
2016-10-07$59.71$59.71393,400——
2016-10-06$59.61$59.61472,300——
2016-10-05$60.01$60.01733,900——
2016-10-04$60.38$60.38536,500——
2016-10-03$60.27$60.27500,900——
2016-09-30$59.98$59.98586,300——
2016-09-29$60.02$60.02443,900——
2016-09-28$60.08$60.08336,800——
2016-09-27$60.06$60.06526,800——
2016-09-26$59.42$59.42527,200——
2016-09-23$59.65$59.65600,000——
2016-09-22$59.50$59.501,164,200——
2016-09-21$58.09$58.09393,900——
2016-09-20$58.00$58.00505,400——
2016-09-19$58.86$58.86667,000——
2016-09-16$59.88$59.88851,400——
2016-09-15$61.17$61.17230,300——
2016-09-14$60.93$60.93259,700——
2016-09-13$60.88$60.88320,000——
2016-09-12$62.12$62.12392,000——
2016-09-09$61.42$61.42651,400——
2016-09-08$62.59$62.591,495,700——
2016-09-07$63.90$63.901,122,900——
2016-09-06$63.52$63.52427,700——
2016-09-02$63.01$63.01364,000——
2016-09-01$61.90$61.90424,600——
2016-08-31$61.53$61.53559,700——
2016-08-30$62.23$62.23289,700——
2016-08-29$62.85$62.85195,000——
2016-08-26$62.58$62.58153,400——
2016-08-25$62.84$62.84194,100——
2016-08-24$62.34$62.34169,600——
2016-08-23$62.66$62.66229,400——
2016-08-22$61.82$61.82294,200——
2016-08-19$62.22$62.22395,800——
2016-08-18$61.48$61.48334,100——
2016-08-17$60.51$60.51176,800——
2016-08-16$60.91$60.91270,100——
2016-08-15$61.87$61.87340,600——
2016-08-12$61.81$61.81114,200——
2016-08-11$61.83$61.8399,500——
2016-08-10$61.39$61.39138,500——
2016-08-09$61.38$61.38134,900——
2016-08-08$61.11$61.11175,700——
2016-08-05$61.49$61.49182,000——
2016-08-04$61.31$61.31249,200——
2016-08-03$60.93$60.93205,500——
2016-08-02$60.81$60.81258,800——
2016-08-01$61.60$61.60222,000——
2016-07-29$61.47$61.47349,700——
2016-07-28$61.63$61.63156,700——
2016-07-27$61.52$61.52263,000——
2016-07-26$61.86$61.86274,200——
2016-07-25$61.80$61.80283,300——
2016-07-22$62.09$62.09351,600——
2016-07-21$61.09$61.09429,100——
2016-07-20$62.79$62.79365,800——
2016-07-19$62.35$62.35275,100——
2016-07-18$62.85$62.85341,100——
2016-07-15$62.94$62.94278,800——
2016-07-14$63.04$63.04263,200——
2016-07-13$63.05$63.05399,600——
2016-07-12$63.79$63.79474,000——
2016-07-11$63.20$63.20317,500——
2016-07-08$63.28$63.28473,100——
2016-07-07$61.98$61.98247,100——
2016-07-06$61.80$61.80571,700——
2016-07-05$61.50$61.50405,300——
2016-07-01$61.48$61.48486,100——
2016-06-30$61.76$61.76649,100——
2016-06-29$60.53$60.53396,400——
2016-06-28$58.60$58.60524,200——
2016-06-27$57.48$57.48704,400——
2016-06-24$59.80$59.806,331,500——
2016-06-23$63.04$63.04909,900——
2016-06-22$60.65$60.65564,600——
2016-06-21$61.10$61.10487,900——
2016-06-20$60.75$60.75690,700——
2016-06-17$59.22$59.22917,400——
2016-06-16$60.09$60.09307,300——
2016-06-15$60.60$60.60471,700——
2016-06-14$60.23$60.23365,900——
2016-06-13$59.56$59.56398,200——
2016-06-10$59.72$59.72317,300——
2016-06-09$61.29$61.29344,900——
2016-06-08$61.71$61.71272,900——
2016-06-07$61.83$61.83419,000——
2016-06-06$62.09$62.09555,900——
2016-06-03$60.99$60.99484,500——
2016-06-02$61.62$61.621,612,200——
2016-06-01$60.48$60.481,070,500——
2016-05-31$58.70$58.70383,700——
2016-05-27$58.70$58.70275,400——
2016-05-26$58.02$58.02288,800——
2016-05-25$58.40$58.40286,500——
2016-05-24$59.16$59.16271,100——
2016-05-23$57.20$57.20201,200——
2016-05-20$57.36$57.36265,300——
2016-05-19$55.96$55.96211,700——
2016-05-18$55.93$55.93289,100——
2016-05-17$55.25$55.25357,600——
2016-05-16$56.34$56.34189,600——
2016-05-13$55.86$55.86232,200——
2016-05-12$55.47$55.47198,900——
2016-05-11$55.73$55.73260,300——
2016-05-10$56.64$56.64318,900——
2016-05-09$55.42$55.42264,100——
2016-05-06$55.39$55.39233,400——
2016-05-05$55.44$55.44332,900——
2016-05-04$56.38$56.38367,200——
2016-05-03$56.65$56.65257,500——
2016-05-02$57.72$57.72427,300——
2016-04-29$56.97$56.97344,000——
2016-04-28$57.59$57.59377,200——
2016-04-27$58.02$58.02290,100——
2016-04-26$57.35$57.35358,000——
2016-04-25$56.85$56.85373,000——
2016-04-22$56.60$56.60408,300——
2016-04-21$57.31$57.31485,500——
2016-04-20$56.37$56.37297,800——
2016-04-19$55.24$55.24313,100——
2016-04-18$55.36$55.36313,500——
2016-04-15$53.92$53.92240,000——
2016-04-14$54.40$54.40207,000——
2016-04-13$54.92$54.92267,300——
2016-04-12$53.05$53.05298,200——
2016-04-11$53.00$53.00368,800——
2016-04-08$53.90$53.90185,600——
2016-04-07$53.45$53.45282,100——
2016-04-06$54.73$54.73347,100——
2016-04-05$54.26$54.26340,400——
2016-04-04$54.62$54.62266,900——
2016-04-01$55.09$55.09245,100——
2016-03-31$54.48$54.48391,000——
2016-03-30$54.62$54.62300,100——
2016-03-29$54.00$54.00393,400——
2016-03-28$53.46$53.46361,500——
2016-03-24$53.45$53.45353,000——
2016-03-23$52.28$52.28331,500——
2016-03-22$53.58$53.58381,100——
2016-03-21$53.25$53.25363,000——
2016-03-18$53.61$53.61563,900——
2016-03-17$53.50$53.50559,700——
2016-03-16$53.65$53.65318,800——
2016-03-15$52.54$52.54356,300——
2016-03-14$53.36$53.36295,500——
2016-03-11$52.87$52.87291,900——
2016-03-10$51.44$51.44267,500——
2016-03-09$51.78$51.78383,400——
2016-03-08$52.34$52.34529,400——
2016-03-07$53.77$53.77408,900——
2016-03-04$53.12$53.12401,100——
2016-03-03$53.11$53.11761,100——
2016-03-02$52.45$52.451,968,900——
2016-03-01$50.52$50.52762,500——
2016-02-29$49.23$49.231,018,300——
2016-02-26$49.66$49.66677,000——
2016-02-25$48.76$48.76605,100——
2016-02-24$47.80$47.80612,700——
2016-02-23$48.51$48.51664,500——
2016-02-22$47.69$47.69517,100——
2016-02-19$47.24$47.24583,100——
2016-02-18$45.96$45.96256,900——
2016-02-17$47.00$47.00942,700——
2016-02-16$45.06$45.06585,300——
2016-02-12$43.21$43.21585,500——
2016-02-11$43.05$43.05979,100——
2016-02-10$44.20$44.20723,000——
2016-02-09$43.86$43.86879,700——
2016-02-08$43.97$43.971,453,800——
2016-02-05$48.72$48.721,858,000——
2016-02-04$55.24$55.24329,600——
2016-02-03$55.00$55.00355,800——
2016-02-02$54.21$54.21451,000——
2016-02-01$55.59$55.59376,700——
2016-01-29$55.04$55.04806,200——
2016-01-28$51.74$51.74863,600——
2016-01-27$53.20$53.20437,500——
2016-01-26$55.08$55.08347,100——
2016-01-25$56.29$56.29410,800——
2016-01-22$56.87$56.87419,500——
2016-01-21$55.16$55.16456,300——
2016-01-20$55.56$55.56406,500——
2016-01-19$54.52$54.52505,100——
2016-01-15$54.40$54.40423,200——
2016-01-14$56.23$56.23539,200——
2016-01-13$53.46$53.46527,400——
2016-01-12$56.44$56.44490,400——
2016-01-11$56.01$56.01358,200——
2016-01-08$55.98$55.98423,900——
2016-01-07$56.74$56.74562,400——
2016-01-06$57.37$57.37362,900——
2016-01-05$57.76$57.76419,600——
2016-01-04$58.15$58.15494,300——