Dark
Streaming/Mobile
OldĀ Site
Home
Daily
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
17:59:15 EDT Mon 20 Mar 2023
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
2023-03-20
Z
GWRE
76.621
77.19
75.385
75.791
-1.409
667,581
5,928
74.31
77.35
2023-03-17
Z
GWRE
78.03
78.86
76.22
77.20
-1.42
3,984,118
9,844
2023-03-16
Z
GWRE
76.85
78.805
76.23
78.61
1.84
1,134,087
9,062
2023-03-15
Z
GWRE
74.07
77.03
73.7125
76.78
1.92
1,298,597
11,141
2023-03-14
Z
GWRE
73.47
74.95
73.21
74.85
2.51
969,801
8,317
2023-03-13
Z
GWRE
70.59
73.53
69.27
72.36
0.895
1,020,813
10,840
2023-03-10
Z
GWRE
72.67
73.25
70.73
71.50
-1.57
876,399
8,367
2023-03-09
Z
GWRE
76.25
76.70
72.92
73.07
-3.33
1,669,897
11,884
2023-03-08
Z
GWRE
75.27
76.70
75.2101
76.39
1.24
1,073,447
11,220
2023-03-07
Z
GWRE
75.62
76.10
73.44
75.15
3.58
2,008,713
14,611
2023-03-06
Z
GWRE
73.15
73.72
71.37
71.52
-1.65
967,294
9,240
2023-03-03
Z
GWRE
72.17
73.39
72.17
73.18
1.58
935,175
7,447
2023-03-02
Z
GWRE
69.45
71.70
69.28
71.58
2.05
879,809
7,465
2023-03-01
Z
GWRE
70.36
70.52
69.525
69.53
-0.68
582,050
5,653
2023-02-28
Z
GWRE
69.85
70.51
69.815
70.21
0.26
639,170
5,792
2023-02-27
Z
GWRE
70.66
71.14
69.65
69.94
0.07
561,346
4,526
2023-02-24
Z
GWRE
69.77
70.145
69.295
69.81
-1.47
401,042
4,443
2023-02-23
Z
GWRE
72.55
72.55
70.47
71.28
-0.24
390,000
5,225
2023-02-22
Z
GWRE
71.89
72.61
71.22
71.52
0.05
500,282
4,747
2023-02-21
Z
GWRE
71.83
72.35
70.95
71.46
-1.52
397,056
4,372
2023-02-17
Z
GWRE
73.57
73.65
71.56
72.94
-1.00
496,080
5,013
2023-02-16
Z
GWRE
74.08
74.96
73.72
73.94
-1.76
337,489
4,684
2023-02-15
Z
GWRE
75.00
76.36
74.24
75.69
0.42
522,384
4,896
2023-02-14
Z
GWRE
73.94
76.14
73.635
75.24
0.815
433,112
3,907
2023-02-13
Z
GWRE
74.17
74.77
73.72
74.44
0.61
642,562
5,307
2023-02-10
Z
GWRE
73.96
74.94
73.55
73.85
-1.02
538,003
5,785
2023-02-09
Z
GWRE
76.33
76.96
74.83
74.88
-0.55
554,057
3,826
2023-02-08
Z
GWRE
76.22
77.02
75.09
75.41
-0.87
455,537
4,473
2023-02-07
Z
GWRE
73.65
76.35
73.44
76.27
2.39
509,641
5,272
2023-02-06
Z
GWRE
74.96
75.525
73.47
73.88
-1.91
618,976
6,382
2023-02-03
Z
GWRE
76.75
77.645
75.27
75.80
-2.77
702,613
9,041
2023-02-02
Z
GWRE
76.77
78.66
75.92
78.59
3.13
1,042,775
10,444
2023-02-01
Z
GWRE
73.40
75.57
72.39
75.47
2.22
707,764
7,586
2023-01-31
Z
GWRE
71.90
73.26
71.64
73.24
1.58
561,332
4,893
2023-01-30
Z
GWRE
72.43
72.85
71.55
71.64
-1.56
752,200
6,089
2023-01-27
Z
GWRE
72.14
74.10
72.14
73.22
0.48
570,742
4,972
2023-01-26
Z
GWRE
72.78
73.76
71.705
72.70
1.00
848,101
6,891
2023-01-25
Z
GWRE
70.31
71.95
69.61
71.72
0.305
436,410
5,236
2023-01-24
Z
GWRE
71.45
72.89
71.37
71.40
-1.07
586,410
5,728
2023-01-23
Z
GWRE
71.04
72.55
69.99
72.45
2.475
766,334
6,294
2023-01-20
Z
GWRE
68.67
70.03
68.09
69.98
1.765
564,218
4,900
2023-01-19
Z
GWRE
67.92
68.99
67.81
68.21
-0.38
555,505
4,040
2023-01-18
Z
GWRE
69.99
71.14
68.59
68.59
-0.85
769,455
5,694
2023-01-17
Z
GWRE
68.21
69.63
68.00
69.51
0.90
1,047,716
10,292
2023-01-13
Z
GWRE
67.48
68.795
67.48
68.63
0.29
506,254
4,116
2023-01-12
Z
GWRE
67.55
68.63
66.63
68.36
1.11
1,104,266
6,177
2023-01-11
Z
GWRE
66.72
67.88
66.41
67.24
0.86
940,141
8,312
2023-01-10
Z
GWRE
66.23
66.99
65.79
66.39
729,440
7,184
2023-01-09
Z
GWRE
64.49
68.27
64.24
66.40
3.23
1,611,693
11,227
2023-01-06
Z
GWRE
61.07
63.83
60.34
63.18
2.475
922,423
9,130
2023-01-05
Z
GWRE
62.55
62.55
60.665
60.71
-2.74
618,864
6,028
2023-01-04
Z
GWRE
63.64
64.42
62.11
63.44
0.545
649,741
5,290
2023-01-03
Z
GWRE
63.55
64.61
61.8528
62.90
0.36
749,897
6,852
2022-12-30
Z
GWRE
61.47
62.58
61.24
62.56
0.155
877,827
8,340
2022-12-29
Z
GWRE
59.92
62.62
59.80
62.37
2.85
722,143
6,180
2022-12-28
Z
GWRE
60.00
60.79
59.39
59.52
-0.73
546,136
4,645
2022-12-27
Z
GWRE
60.21
60.61
59.28
60.28
-0.19
933,375
5,611
2022-12-23
Z
GWRE
61.27
61.375
59.97
60.47
-1.13
560,552
6,115
2022-12-22
Z
GWRE
60.11
61.75
59.775
61.71
0.54
785,120
7,765
2022-12-21
Z
GWRE
60.56
62.55
60.03
61.18
0.73
702,557
7,744