Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-04	Z	GWRE	228.57	231.96	228.57	230.38	2.84	0	0	220.39	237.70
2025-07-03	Z	GWRE	228.57	231.96	228.57	230.38	2.84	383,320	6,696	220.39	237.70
2025-07-02	Z	GWRE	229.70	232.43	224.91	227.74	-3.80	881,420	12,306	217.95	259.43
2025-07-01	Z	GWRE	235.05	236.08	229.96	231.29	-4.07	878,972	13,526	210.00	237.70
2025-06-30	Z	GWRE	236.89	237.95	232.99	235.45	-0.14	768,579	14,195	212.31	260.51
2025-06-27	Z	GWRE	234.67	236.035	231.84	235.40	0.66	2,231,560	12,680	210.00	259.43
2025-06-26	Z	GWRE	236.87	237.525	232.96	234.87	-1.22	853,402	14,157	229.98	238.00
2025-06-25	Z	GWRE	238.94	239.96	235.235	236.01	-1.36	641,241	10,640	216.00	261.05
2025-06-24	Z	GWRE	240.12	241.74	236.69	237.45	-1.02	884,200	13,128	232.23	260.17
2025-06-23	Z	GWRE	238.12	240.46	234.1057	238.40	0.71	1,042,367	13,112	218.47	274.63
2025-06-20	Z	GWRE	246.28	247.83	235.58	237.75	-9.26	1,769,086	14,513	238.00	248.60
2025-06-19	Z	GWRE	250.00	251.4199	246.225	246.79	-1.18	0	0	242.28	268.95
2025-06-18	Z	GWRE	250.00	251.4199	246.225	246.79	-1.18	858,308	11,156	242.28	268.95
2025-06-17	Z	GWRE	252.40	252.885	247.23	248.24	-5.485	912,951	14,662	50.00	254.00
2025-06-16	Z	GWRE	254.53	256.48	252.01	253.60	0.485	782,270	12,957	230.45	263.20
2025-06-13	Z	GWRE	248.77	254.805	247.49	253.18	2.39	832,187	13,029	204.83	499.00
2025-06-12	Z	GWRE	251.11	252.40	249.77	250.64	0.08	660,715	10,396	222.24	276.80
2025-06-11	Z	GWRE	251.14	254.66	249.70	250.75	-1.14	653,959	11,047	50.00	265.00
2025-06-10	Z	GWRE	256.50	257.77	248.85	251.74	-5.58	857,507	13,720	227.91	265.00
2025-06-09	Z	GWRE	256.50	258.70	252.79	257.37	1.89	1,270,359	15,040	252.00	257.00
2025-06-06	Z	GWRE	256.45	259.00	254.8145	255.77	-0.61	1,577,473	20,843	255.00	265.00
2025-06-05	Z	GWRE	254.26	260.2799	253.93	256.15	2.28	1,585,615	23,354	255.00	265.00
2025-06-04	Z	GWRE	246.95	263.20	238.6001	253.98	35.76	4,552,029	53,253	249.10	254.90
2025-06-03	Z	GWRE	215.12	219.29	215.01	218.18	2.90	1,562,659	19,710	240.01	243.72
2025-06-02	Z	GWRE	215.35	215.81	208.8463	215.24	0.31	1,039,291	13,398	186.11	215.94
2025-05-30	Z	GWRE	211.34	215.27	210.76	215.02	3.60	881,213	12,556	211.88	218.00
2025-05-29	Z	GWRE	208.45	211.33	206.18	211.32	2.57	729,702	12,026	186.11	230.99
2025-05-28	Z	GWRE	209.47	210.97	208.42	208.74	-0.605	633,960	9,822	204.69	216.00
2025-05-27	Z	GWRE	212.02	212.43	208.87	209.36	-0.545	1,247,124	16,180	186.11	234.94
2025-05-26	Z	GWRE	206.87	210.535	205.55	209.94	1.99	0	0	195.00	240.46
2025-05-23	Z	GWRE	206.87	210.535	205.55	209.94	1.99	988,750	15,149	195.00	240.46
2025-05-22	Z	GWRE	206.21	209.59	205.50	208.00	-2.82	1,176,615	14,758	187.93	237.72
2025-05-21	Z	GWRE	214.21	214.35	209.97	210.84	-4.585	466,437	9,100	190.50	259.21
2025-05-20	Z	GWRE	214.52	215.59	211.61	215.30	-0.12	511,708	9,162	212.00	259.21
2025-05-19	Z	GWRE	215.25	216.36	213.8101	215.41	-1.74	526,751	8,019	192.91	244.23
2025-05-16	Z	GWRE	215.99	217.305	215.4606	217.03	1.88	582,623	8,867	192.91	235.16
2025-05-15	Z	GWRE	215.10	215.685	212.485	215.17	0.46	723,786	11,108	198.00	218.00
2025-05-14	Z	GWRE	215.88	215.9496	212.78	214.75	0.286	813,714	12,334	193.31	257.74
2025-05-13	Z	GWRE	213.95	217.31	213.15	214.50	0.426	671,802	12,527	150.56	215.07
2025-05-12	Z	GWRE	216.51	218.33	210.0712	213.98	0.425	761,633	12,547	206.99	259.21
2025-05-09	Z	GWRE	213.89	214.635	209.47	213.57	0.285	483,907	10,409	187.50	222.15
2025-05-08	Z	GWRE	214.91	217.40	213.33	213.42	0.35	565,554	11,857	149.44	223.19
2025-05-07	Z	GWRE	210.78	214.73	210.04	213.15	1.97	624,038	9,836	191.45	237.62
2025-05-06	Z	GWRE	207.41	212.31	206.33	211.10	0.836	517,523	8,914	187.93	232.29
2025-05-05	Z	GWRE	208.36	212.47	208.125	210.39	0.78	355,707	7,078	182.00	234.13
2025-05-02	Z	GWRE	206.63	210.20	206.015	209.69	5.135	381,410	7,719	182.00	232.03
2025-05-01	Z	GWRE	206.79	208.26	204.385	204.61	-0.367	526,024	8,523	177.42	204.77
2025-04-30	Z	GWRE	202.25	204.84	198.3501	204.77	-0.47	487,085	7,876	204.00	219.85
2025-04-29	Z	GWRE	199.54	206.00	199.54	204.95	5.38	805,271	12,822	204.00	219.89
2025-04-28	Z	GWRE	198.22	200.93	196.475	199.57	1.93	682,954	11,337	172.53	226.45
2025-04-25	Z	GWRE	199.51	201.34	195.98	197.44	-2.59	799,546	10,605	197.00	788.60
2025-04-24	Z	GWRE	193.95	201.51	193.95	199.92	6.03	867,970	10,589	200.01	219.89
2025-04-23	Z	GWRE	197.12	199.62	193.13	193.89	4.07	525,221	7,451	192.52	227.95
2025-04-22	Z	GWRE	185.50	190.55	184.18	189.75	6.47	633,115	10,579	190.26	212.75
2025-04-21	Z	GWRE	189.44	190.27	181.00	183.24	-8.015	658,559	9,377	175.25	214.72
2025-04-18	Z	GWRE	191.98	193.41	190.10	191.33	-0.67	0	0	50.00	219.89
2025-04-17	Z	GWRE	191.98	193.41	190.10	191.33	-0.67	482,782	8,139	50.00	219.89
2025-04-16	Z	GWRE	191.98	194.65	189.38	192.05	-1.58	712,562	11,060	190.43	219.89
2025-04-15	Z	GWRE	193.10	194.53	191.60	193.63	1.60	623,978	7,948	172.21	219.89
2025-04-14	Z	GWRE	194.90	194.90	190.01	192.17	1.525	421,848	8,007	192.17	217.10
2025-04-11	Z	GWRE	187.33	192.15	185.00	190.72	3.14	602,991	9,137	191.20	210.58
2025-04-10	Z	GWRE	185.39	190.57	181.425	187.59	-1.24	738,149	13,115	175.01	199.01
2025-04-09	Z	GWRE	171.53	190.00	171.02	188.83	16.015	1,177,991	16,681	171.00	194.00
2025-04-08	Z	GWRE	181.99	183.49	169.97	172.73	-2.59	924,283	15,606	150.90	197.56
2025-04-07	Z	GWRE	168.625	182.10	165.0845	175.36	1.125	1,379,225	18,155	153.25	212.55