XNYS
Datos históricos de Guidewire Software, Inc.
Guidewire Software, Inc. · GWRE
$165.75
▼ -1.57 (-0.94%)
Última operación · 10/10/2026, 17:43:16 UTC
- Variación en el periodo
- −30.03%
- Máximo
- US$255.89
- 28 de octubre de 2025
- Mínimo
- US$102.30
- 22 de junio de 2026
- Volumen medio diario
- 1.41 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 165.90 | 168.13 | 165.50 | 167.32 | +1.54% | 819,039.245 |
| 8 oct 2026 | 167.25 | 167.25 | 161.33 | 164.78 | +0.49% | 818,299.128 |
| 7 oct 2026 | 162.01 | 165.47 | 160.04 | 163.98 | −0.33% | 1.73 M |
| 6 oct 2026 | 165.00 | 167.00 | 162.54 | 164.52 | +0.79% | 1.22 M |
| 5 oct 2026 | 152.52 | 163.99 | 152.52 | 163.23 | +7.28% | 2.12 M |
| 2 oct 2026 | 155.67 | 156.12 | 150.94 | 152.15 | −2.04% | 1.23 M |
| 1 oct 2026 | 149.00 | 157.50 | 146.85 | 155.32 | +8.94% | 1.57 M |
| 30 sep 2026 | 143.33 | 146.24 | 141.50 | 142.58 | +0.04% | 1.1 M |
| 29 sep 2026 | 144.39 | 145.93 | 139.05 | 142.52 | −1.83% | 1.42 M |
| 28 sep 2026 | 142.65 | 145.84 | 139.14 | 145.18 | −0.26% | 1.13 M |
| 25 sep 2026 | 151.00 | 152.97 | 144.13 | 145.56 | −3.60% | 1.01 M |
| 24 sep 2026 | 152.66 | 154.99 | 150.01 | 151.00 | −1.24% | 987,220.287 |
| 23 sep 2026 | 153.79 | 155.45 | 150.11 | 152.89 | +1.62% | 703,149.096 |
| 22 sep 2026 | 152.09 | 152.57 | 147.22 | 150.46 | +0.72% | 1.06 M |
| 21 sep 2026 | 145.92 | 150.15 | 143.86 | 149.38 | +3.53% | 991,039.132 |
| 18 sep 2026 | 144.98 | 145.61 | 140.11 | 144.29 | −0.48% | 2.16 M |
| 17 sep 2026 | 145.00 | 146.00 | 142.23 | 144.98 | −1.19% | 1.25 M |
| 16 sep 2026 | 146.59 | 150.52 | 146.16 | 146.73 | −1.44% | 1.38 M |
| 15 sep 2026 | 149.00 | 152.29 | 147.77 | 148.88 | −2.69% | 1.53 M |
| 14 sep 2026 | 145.87 | 154.04 | 145.32 | 153.00 | +8.57% | 1.69 M |
| 11 sep 2026 | 138.81 | 142.44 | 137.44 | 140.92 | +0.59% | 1.99 M |
| 10 sep 2026 | 142.43 | 147.22 | 139.70 | 140.09 | −1.51% | 1.33 M |
| 9 sep 2026 | 147.85 | 148.33 | 142.07 | 142.24 | −4.99% | 2.05 M |
| 8 sep 2026 | 160.52 | 161.81 | 147.76 | 149.71 | −7.83% | 2.84 M |
| 4 sep 2026 | 167.55 | 168.89 | 157.05 | 162.42 | −19.93% | 4.71 M |
| 3 sep 2026 | 198.00 | 204.41 | 197.11 | 202.86 | +5.24% | 2.13 M |
| 2 sep 2026 | 199.38 | 201.06 | 188.73 | 192.76 | −4.14% | 1.81 M |
| 1 sep 2026 | 201.97 | 205.27 | 199.32 | 201.09 | −1.79% | 1.13 M |
| 31 ago 2026 | 204.44 | 207.49 | 203.71 | 204.75 | −0.53% | 1.34 M |
| 28 ago 2026 | 199.76 | 207.47 | 199.76 | 205.85 | +2.37% | 1.6 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.