ESS Tech, Inc. (GWH.WS)
NYSE: GWH.WS · Real-Time Price · USD · Warrants
0.0381
0.00 (0.00%)
Jul 15, 2025, 4:00 PM - Market closed
ESS Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 22 |
| Jul 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.26% | 1,900 |
| Jul 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 10 |
| Jul 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -17.32% | 240 |
| Jul 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -15.85% | 506 |
| Jul 9, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 46.40% | 521 |
| Jul 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jul 7, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -20.72% | 210 |
| Jul 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 2, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 18.84% | 51,978 |
| Jul 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 23 |
| Jun 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.25% | 7,519 |
| Jun 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 13.68% | 678 |
| Jun 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.87% | 1,196 |
| Jun 23, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -9.72% | 3,694 |
| Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.18% | 25,384 |
| Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.08% | 100 |
| Jun 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.23% | 9,743 |
| Jun 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Jun 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 8 |
| Jun 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -16.28% | 210 |
| Jun 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 27.73% | 13,025 |
| Jun 10, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -9.64% | 3,603 |
| Jun 9, 2025 | 0.02 | 0.04 | 0.02 | 0.04 | 0.04 | 10.67% | 36,570 |
| Jun 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.48% | 5,631 |
| Jun 5, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -19.96% | 22,319 |
| Jun 4, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 0.20% | 59,040 |
| Jun 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 1,136 |
| Jun 2, 2025 | 0.06 | 0.06 | 0.04 | 0.06 | 0.06 | -8.33% | 16,016 |
| May 30, 2025 | 0.05 | 0.09 | 0.04 | 0.06 | 0.06 | 71.43% | 30,162 |
| May 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.66% | 10,983 |
| May 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 18.44% | 64,166 |
| May 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.17% | 47,179 |
| May 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.50% | 2,850 |
| May 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.56% | 1,000 |
| May 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.28% | 54,285 |
| May 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 0.28% | 17,767 |
| May 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| May 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 3 |
| May 14, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -29.80% | 22,629 |
| May 13, 2025 | 0.05 | 0.07 | 0.05 | 0.05 | 0.05 | 0.40% | 43,479 |
| May 12, 2025 | 0.03 | 0.05 | 0.03 | 0.05 | 0.05 | 28.02% | 2,446 |
| May 9, 2025 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | 92.57% | 40,709 |
| May 8, 2025 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -19.20% | 142,064 |
| May 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 4 |
| May 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.58% | 109 |