Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	GWRE	111.69	113.38	110.47	113.29	2.46	418,261	7,213	74.24	143.82
2024-05-01	Z	GWRE	111.15	113.29	109.29	110.80	0.45	491,099	6,404	98.72	125.50
2024-04-30	Z	GWRE	112.30	113.28	110.36	110.40	-2.44	668,408	6,025	98.72	143.82
2024-04-29	Z	GWRE	114.02	114.77	112.82	112.83	-0.67	462,633	5,550	97.40	143.82
2024-04-26	Z	GWRE	113.08	114.69	112.70	113.55	1.59	260,769	5,499	97.40	143.82
2024-04-25	Z	GWRE	111.94	112.56	110.79	111.98	-1.56	515,018	6,058	97.40	143.82
2024-04-24	Z	GWRE	114.63	115.23	112.66	113.51	-0.285	377,289	5,846	97.40	143.82
2024-04-23	Z	GWRE	110.41	114.22	110.41	113.78	3.98	516,618	8,599	97.40	125.50
2024-04-22	Z	GWRE	108.72	110.125	107.52	109.79	2.16	475,208	5,865	97.34	143.82
2024-04-19	Z	GWRE	108.04	108.405	107.0002	107.64	-0.27	376,312	7,812	98.44	141.09
2024-04-18	Z	GWRE	108.50	109.50	107.60	107.90	-0.46	288,037	5,061	107.16	107.90
2024-04-17	Z	GWRE	109.64	110.215	108.24	108.34	-1.03	345,728	5,974	74.24	141.09
2024-04-16	Z	GWRE	109.21	109.71	108.38	109.31	0.02	471,297	5,860	109.00	119.64
2024-04-15	Z	GWRE	111.25	111.6561	108.76	109.30	-1.95	531,188	6,317	74.24	141.09
2024-04-12	Z	GWRE	112.18	112.275	110.85	111.25	-1.88	503,411	5,320	110.50	111.72
2024-04-11	Z	GWRE	112.55	113.41	111.595	113.13	0.94	358,802	5,943	101.08	141.09
2024-04-10	Z	GWRE	112.61	113.84	111.74	112.18	-3.23	387,518	5,743	101.08	113.95
2024-04-09	Z	GWRE	116.04	117.99	114.92	115.38	0.44	488,191	5,364	74.24	117.20
2024-04-08	Z	GWRE	116.24	116.24	114.89	114.92	-0.63	435,491	5,867	114.34	115.58
2024-04-05	Z	GWRE	115.10	116.21	114.88	115.54	0.50	410,234	5,105	105.20	116.15
2024-04-04	Z	GWRE	116.16	116.78	114.86	115.03	-0.14	492,137	6,158	112.73	128.39
2024-04-03	Z	GWRE	115.00	116.28	114.54	115.10	-0.555	731,420	6,881	112.80	127.78
2024-04-02	Z	GWRE	115.815	116.81	113.84	115.65	-0.385	661,155	7,193	113.34	128.04
2024-04-01	Z	GWRE	116.70	116.7899	114.39	116.04	-0.66	526,090	7,133	115.28	116.52
2024-03-29	Z	GWRE	115.59	116.97	115.05	116.71	1.30	0	0	116.12	117.36
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