Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
GWRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 07 2024 | 195.08 | 3.18 | 1.66% | 192.73 | 195.78 | 192.53 | 1,054,302 |
| Nov 06 2024 | 191.90 | 5.69 | 3.06% | 190.905 | 192.3599 | 189.74 | 617,721 |
| Nov 05 2024 | 186.21 | 0.69 | 0.37% | 186.225 | 187.51 | 184.885 | 737,591 |
| Nov 04 2024 | 185.52 | -0.52 | -0.28% | 185.42 | 187.12 | 184.5485 | 356,638 |
| Nov 01 2024 | 186.04 | -0.22 | -0.12% | 186.51 | 187.61 | 184.665 | 648,720 |
| Oct 31 2024 | 186.26 | -3.27 | -1.73% | 187.63 | 188.77 | 185.82 | 744,714 |
| Oct 30 2024 | 189.53 | 1.36 | 0.72% | 188.75 | 190.74 | 188.15 | 742,355 |
| Oct 29 2024 | 188.17 | 0.14 | 0.07% | 187.93 | 189.79 | 187.615 | 605,728 |
| Oct 28 2024 | 188.03 | 0.92 | 0.49% | 188.18 | 188.62 | 187.14 | 478,665 |
| Oct 25 2024 | 187.11 | -0.94 | -0.50% | 188.69 | 189.75 | 187.00 | 589,632 |
| Oct 24 2024 | 188.05 | 1.16 | 0.62% | 187.80 | 189.53 | 187.20 | 569,158 |
| Oct 23 2024 | 186.89 | -0.29 | -0.15% | 186.56 | 187.07 | 185.385 | 738,803 |
| Oct 22 2024 | 187.18 | -1.86 | -0.98% | 188.02 | 188.7899 | 186.46 | 609,878 |
| Oct 21 2024 | 189.04 | -0.05 | -0.03% | 188.78 | 190.11 | 187.79 | 659,423 |
| Oct 18 2024 | 189.09 | -0.05 | -0.03% | 187.68 | 190.14 | 187.19 | 824,551 |
| Oct 17 2024 | 189.14 | -1.25 | -0.66% | 191.08 | 191.50 | 188.08 | 990,277 |
| Oct 16 2024 | 190.39 | 2.20 | 1.17% | 190.25 | 191.48 | 187.015 | 3,330,812 |
| Oct 15 2024 | 188.19 | 0.27 | 0.14% | 185.66 | 189.42 | 185.25 | 1,112,792 |
| Oct 14 2024 | 187.92 | 2.10 | 1.13% | 187.26 | 188.47 | 185.46 | 777,620 |
| Oct 11 2024 | 185.82 | 2.45 | 1.34% | 185.20 | 187.85 | 184.625 | 984,614 |
| Oct 10 2024 | 183.37 | -1.31 | -0.71% | 183.72 | 184.385 | 181.72 | 713,490 |
| Oct 09 2024 | 184.68 | 2.03 | 1.11% | 182.71 | 185.20 | 182.01 | 853,930 |
| Oct 08 2024 | 182.65 | 0.48 | 0.26% | 183.91 | 184.8923 | 182.52 | 843,980 |
| Oct 07 2024 | 182.17 | -2.05 | -1.11% | 183.68 | 184.58 | 181.85 | 609,883 |
| Oct 04 2024 | 184.22 | 1.91 | 1.05% | 184.16 | 184.96 | 182.66 | 611,668 |
| Oct 03 2024 | 182.31 | 1.95 | 1.08% | 182.01 | 182.8399 | 180.93 | 485,918 |
| Oct 02 2024 | 180.36 | -0.63 | -0.35% | 180.45 | 182.1603 | 179.80 | 712,673 |
| Oct 01 2024 | 180.99 | -1.95 | -1.07% | 182.69 | 182.69 | 178.71 | 941,982 |
| Sep 30 2024 | 182.94 | 4.97 | 2.79% | 179.515 | 183.23 | 179.515 | 1,120,455 |
| Sep 27 2024 | 177.97 | 1.21 | 0.68% | 177.16 | 177.99 | 175.73 | 709,125 |
| Sep 26 2024 | 176.76 | 0.00 | 0.00% | 178.23 | 179.13 | 175.15 | 655,733 |
| Sep 25 2024 | 176.76 | 0.71 | 0.40% | 175.98 | 177.35 | 175.28 | 501,206 |
| Sep 24 2024 | 176.05 | 2.08 | 1.20% | 174.93 | 176.09 | 173.34 | 1,095,477 |
| Sep 23 2024 | 173.97 | -0.57 | -0.33% | 174.59 | 175.09 | 173.48 | 639,761 |
| Sep 20 2024 | 174.54 | -0.11 | -0.06% | 174.78 | 176.00 | 172.86 | 1,238,838 |
| Sep 19 2024 | 174.65 | 2.22 | 1.29% | 172.995 | 174.68 | 171.38 | 789,118 |
| Sep 18 2024 | 172.43 | -0.60 | -0.35% | 172.17 | 173.08 | 170.70 | 932,302 |
| Sep 17 2024 | 173.03 | 0.27 | 0.16% | 171.86 | 173.72 | 170.72 | 876,143 |
| Sep 16 2024 | 172.76 | 0.95 | 0.55% | 171.81 | 173.19 | 171.12 | 658,776 |
| Sep 13 2024 | 171.81 | 2.01 | 1.18% | 169.88 | 171.95 | 168.26 | 752,736 |
| Sep 12 2024 | 169.80 | 1.73 | 1.03% | 168.54 | 170.44 | 167.70 | 807,455 |
| Sep 11 2024 | 168.07 | 0.61 | 0.36% | 166.36 | 169.29 | 166.36 | 861,566 |
| Sep 10 2024 | 167.46 | -0.62 | -0.37% | 167.75 | 169.14 | 165.75 | 1,029,341 |
| Sep 09 2024 | 168.08 | 6.36 | 3.93% | 163.21 | 168.546 | 162.72 | 1,366,015 |
| Sep 06 2024 | 161.72 | 17.79 | 12.36% | 170.8704 | 171.74 | 159.0001 | 3,429,830 |
| Sep 05 2024 | 143.93 | -3.15 | -2.14% | 145.50 | 146.28 | 142.94 | 1,215,730 |
| Sep 04 2024 | 147.08 | 0.94 | 0.64% | 145.00 | 147.59 | 143.22 | 1,576,459 |
| Sep 03 2024 | 146.14 | -2.63 | -1.77% | 149.44 | 150.20 | 145.615 | 932,419 |
| Aug 30 2024 | 148.77 | 1.27 | 0.86% | 148.24 | 149.33 | 147.02 | 1,038,286 |
| Aug 29 2024 | 147.50 | 0.24 | 0.16% | 147.81 | 149.40 | 147.19 | 523,469 |
| Aug 28 2024 | 147.26 | -0.32 | -0.22% | 146.83 | 148.35 | 146.22 | 433,415 |
| Aug 27 2024 | 147.58 | 0.15 | 0.10% | 146.26 | 148.25 | 146.05 | 469,007 |
| Aug 26 2024 | 147.43 | 1.61 | 1.10% | 146.15 | 148.53 | 145.69 | 619,119 |
| Aug 23 2024 | 145.82 | -0.78 | -0.53% | 147.44 | 147.72 | 145.005 | 749,900 |
| Aug 22 2024 | 146.60 | -1.61 | -1.09% | 148.38 | 149.71 | 146.41 | 514,162 |
| Aug 21 2024 | 148.21 | 1.29 | 0.88% | 146.97 | 148.48 | 146.97 | 617,443 |
| Aug 20 2024 | 146.92 | -1.48 | -1.00% | 149.03 | 149.46 | 146.84 | 521,051 |
| Aug 19 2024 | 148.40 | 0.56 | 0.38% | 148.08 | 148.40 | 147.45 | 431,679 |
| Aug 16 2024 | 147.84 | 0.51 | 0.35% | 147.425 | 148.42 | 146.75 | 555,057 |
| Aug 15 2024 | 147.33 | 1.05 | 0.72% | 147.47 | 148.65 | 146.71 | 386,313 |
| Aug 14 2024 | 146.28 | -0.39 | -0.27% | 147.40 | 147.40 | 145.36 | 505,116 |
| Aug 13 2024 | 146.67 | 0.87 | 0.60% | 146.15 | 147.87 | 144.66 | 588,295 |
| Aug 12 2024 | 145.80 | -0.88 | -0.60% | 146.91 | 148.69 | 145.40 | 437,114 |
