Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
04:30:21 EDT Fri 29 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-28
Z
GWRE
115.59
116.97
115.05
116.71
1.30
430,288
5,280
116.12
117.36
2024-03-27
Z
GWRE
116.89
117.25
115.05
115.41
-0.47
691,416
6,394
74.24
119.00
2024-03-26
Z
GWRE
114.77
115.84
114.25
115.82
1.90
668,268
6,518
105.92
117.72
2024-03-25
Z
GWRE
113.00
114.08
112.8544
113.90
0.37
927,407
4,990
74.24
128.08
2024-03-22
Z
GWRE
113.14
113.88
112.48
113.54
0.05
340,192
5,461
103.22
114.11
2024-03-21
Z
GWRE
114.00
115.86
113.48
113.49
0.15
496,954
6,183
101.00
124.00
2024-03-20
Z
GWRE
112.51
114.30
112.14
113.35
0.67
502,451
5,782
102.36
124.00
2024-03-19
Z
GWRE
112.00
112.855
110.80
112.67
-0.85
944,635
9,745
101.00
119.00
2024-03-18
Z
GWRE
113.19
114.00
112.92
113.54
0.88
544,988
5,474
1.00
124.00
2024-03-15
Z
GWRE
113.03
114.11
112.27
112.66
-1.87
598,844
7,197
102.46
113.27
2024-03-14
Z
GWRE
114.40
115.035
113.26
114.48
-0.37
525,803
6,798
101.00
117.40
2024-03-13
Z
GWRE
114.53
116.19
114.04
114.83
0.26
926,649
6,554
101.00
117.40
2024-03-12
Z
GWRE
115.01
115.75
114.48
114.56
-0.46
698,853
6,770
101.00
120.80
2024-03-11
Z
GWRE
116.95
117.44
114.98
115.01
-2.57
604,232
7,446
101.00
122.65
2024-03-08
Z
GWRE
118.00
122.35
117.54
117.65
0.699
1,551,299
11,260
116.00
123.42
2024-03-07
Z
GWRE
116.75
117.10
115.08
116.93
1.56
995,799
7,955
112.30
124.80
2024-03-06
Z
GWRE
115.70
116.685
114.94
115.26
1.01
762,268
6,370
74.24
125.93
2024-03-05
Z
GWRE
117.33
117.33
113.66
114.30
-4.435
605,607
6,561
81.18
125.89
2024-03-04
Z
GWRE
116.73
120.28
116.1831
118.78
2.05
784,614
9,142
100.00
124.00
2024-03-01
Z
GWRE
118.6324
119.125
116.74
116.74
-2.60
2,192,954
11,030
112.60
122.30
2024-02-29
Z
GWRE
120.90
121.74
119.06
119.34
-1.40
1,381,273
8,992
85.97
141.09
2024-02-28
Z
GWRE
121.00
121.08
119.285
120.72
0.011
686,238
5,418
81.40
124.00
2024-02-27
Z
GWRE
121.17
121.46
120.31
120.66
-0.40
445,479
4,332
106.39
122.30
2024-02-26
Z
GWRE
120.35
121.68
120.325
121.10
0.81
532,973
5,139
74.24
137.99
2024-02-23
Z
GWRE
119.06
120.72
118.92
120.28
1.901
365,437
4,592
119.54
120.68
2024-02-22
Z
GWRE
119.21
119.21
117.28
118.35
2.23
454,099
6,221
100.10
137.99
2024-02-21
Z
GWRE
115.80
116.39
114.865
116.10
-1.825
507,252
5,191
118.27
138.57
2024-02-20
Z
GWRE
118.15
118.535
116.54
117.90
-1.21
377,195
4,945
105.17
123.02
2024-02-19
Z
GWRE
120.16
120.29
118.60
119.15
-1.515
0
0
106.16
132.13
2024-02-16
Z
GWRE
120.16
120.29
118.60
119.15
-1.515
399,383
4,082
106.16
132.13
2024-02-15
Z
GWRE
119.13
120.71
118.745
120.67
2.135
400,279
5,477
99.96
127.13
2024-02-14
Z
GWRE
117.73
118.61
116.70
118.55
2.45
397,647
4,980
108.42
118.80
2024-02-13
Z
GWRE
113.86
116.96
113.34
116.07
-1.665
502,800
6,370
111.55
120.36
2024-02-12
Z
GWRE
117.29
118.275
116.46
117.78
0.25
517,042
4,980
115.00
120.96
2024-02-09
Z
GWRE
117.51
118.7399
117.0866
117.56
0.854
316,455
4,617
104.81
120.93
2024-02-08
Z
GWRE
115.67
116.9369
115.25
116.67
1.30
355,952
4,310
103.00
120.00
2024-02-07
Z
GWRE
114.33
116.05
113.875
115.40
1.46
488,874
4,683
113.00
129.00
2024-02-06
Z
GWRE
112.84
114.28
112.36
113.93
1.79
713,640
5,422
102.03
124.83
2024-02-05
Z
GWRE
112.60
112.885
110.87
112.18
-1.08
293,431
4,431
100.89
124.65
2024-02-02
Z
GWRE
113.00
114.925
112.965
113.31
-0.27
472,210
5,961
91.00
113.71
2024-02-01
Z
GWRE
112.26
113.945
112.1506
113.58
1.91
513,451
6,941
111.99
118.80
2024-01-31
Z
GWRE
113.56
113.935
111.63
111.68
-2.98
394,096
4,793
112.11
124.83
2024-01-30
Z
GWRE
114.25
114.73
113.52
114.62
0.46
731,574
7,776
101.83
117.75
2024-01-29
Z
GWRE
111.64
114.33
111.64
114.19
3.07
400,752
4,896
102.86
124.83
2024-01-26
Z
GWRE
112.34
112.82
110.975
111.10
-1.47
366,283
5,544
110.46
121.10
2024-01-25
Z
GWRE
113.36
113.46
112.015
112.57
0.43
651,166
5,136
96.03
130.80
2024-01-24
Z
GWRE
114.85
114.85
112.05
112.14
-1.65
520,291
6,479
102.43
134.60
2024-01-23
Z
GWRE
115.90
115.90
113.36
113.79
-1.73
422,501
5,701
113.81
118.80
2024-01-22
Z
GWRE
116.89
117.25
115.35
115.48
0.20
671,572
8,366
103.01
118.80
2024-01-19
Z
GWRE
113.17
115.26
112.19
115.25
3.19
667,343
7,070
108.27
128.23
2024-01-18
Z
GWRE
111.93
112.48
110.72
112.05
1.391
951,068
8,650
111.56
122.30
2024-01-17
Z
GWRE
110.91
111.175
108.42
110.62
-0.78
540,299
5,787
77.74
130.80
2024-01-16
Z
GWRE
112.10
112.38
110.58
111.42
-1.42
651,446
8,099
94.00
120.94
2024-01-15
Z
GWRE
111.19
112.82
110.8882
112.82
1.49
0
0
112.06
112.80
2024-01-12
Z
GWRE
111.19
112.82
110.8882
112.82
1.49
931,363
8,873
112.06
112.80
2024-01-11
Z
GWRE
110.77
111.23
109.4761
111.21
1.13
673,545
6,300
109.75
111.21
2024-01-10
Z
GWRE
107.16
110.06
106.73
110.05
3.265
627,069
5,834
100.39
110.63
2024-01-09
Z
GWRE
106.27
107.20
105.31
106.78
-0.09
384,193
6,056
106.95
118.41
2024-01-08
Z
GWRE
106.21
107.52
105.78
106.86
1.73
988,648
9,610
77.74
128.95
2024-01-05
Z
GWRE
103.96
105.69
102.6597
105.09
0.195
579,275
6,387
104.59
105.74
2024-01-04
Z
GWRE
104.39
105.41
104.16
104.89
-0.195
939,935
7,423
94.00
115.82
2024-01-03
Z
GWRE
105.35
106.13
104.38
105.02
-1.70
1,716,336
9,524
74.37
162.82
2024-01-02
Z
GWRE
107.81
108.28
105.18
106.75
-2.31
1,180,882
9,629
74.24
118.53
2024-01-01
Z
GWRE
110.46
111.00
108.60
109.04
-1.83
0
0
74.24
127.00