Skip to main content
ESS Tech, Inc. (GWH.WS)
NYSE: GWH.WS · Real-Time Price · USD · Warrants
0.0900
+0.0019 (2.16%)
At close: Feb 19, 2025 - Market closed

ESS Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20250.090.090.090.090.09--
Feb 19, 20250.100.100.090.090.092.16%1,799
Feb 18, 20250.080.100.080.090.0917.00%4,143
Feb 14, 20250.110.120.080.080.08-24.70%37,199
Feb 13, 20250.100.100.100.100.10--
Feb 12, 20250.120.120.100.100.10-9.09%300
Feb 11, 20250.110.110.110.110.11--
Feb 10, 20250.110.150.080.110.11-6,095
Feb 7, 20250.150.150.100.110.11-26.67%3,827
Feb 6, 20250.150.150.150.150.15--
Feb 5, 20250.150.150.150.150.15--
Feb 4, 20250.120.150.120.150.1566.67%10,750
Feb 3, 20250.080.110.080.090.0911.11%950
Jan 31, 20250.080.080.080.080.08-100
Jan 30, 20250.080.080.080.080.08--
Jan 29, 20250.080.080.080.080.08--
Jan 28, 20250.090.090.080.080.08-0.12%6,212
Jan 27, 20250.110.110.080.080.08-25.25%944
Jan 24, 20250.110.110.110.110.1127.65%1,000
Jan 23, 20250.090.090.090.090.09--
Jan 22, 20250.140.140.090.090.09-21,735
Jan 21, 20250.090.090.090.090.09--
Jan 17, 20250.090.090.090.090.09-551
Jan 16, 20250.090.110.090.090.09-25.70%5,987
Jan 15, 20250.110.110.110.110.11-40
Jan 14, 20250.110.110.100.110.1143.00%13,018
Jan 13, 20250.080.080.080.080.0814.29%720
Jan 10, 20250.070.070.070.070.07-43.46%4,918
Jan 8, 20250.140.140.070.120.12-22.77%51,057
Jan 7, 20250.100.170.100.160.1628.14%12,871
Jan 6, 20250.170.180.130.130.13-16.54%59,901
Jan 3, 20250.110.190.070.150.1533.84%164,203
Jan 2, 20250.070.140.070.110.1172.31%38,499
Dec 31, 20240.070.070.070.070.072.20%471
Dec 30, 20240.070.070.060.060.06-9.14%33,300
Dec 27, 20240.060.070.060.070.0716.67%70,723
Dec 26, 20240.060.060.060.060.06-58,792
Dec 24, 20240.050.060.050.060.0611.32%1,410
Dec 23, 20240.060.060.050.050.05-10.17%12,707
Dec 20, 20240.060.060.060.060.06-50,798
Dec 19, 20240.050.060.050.060.06-26,154
Dec 18, 20240.060.060.050.060.06-2,166
Dec 17, 20240.060.060.060.060.060.84%23,042
Dec 16, 20240.050.060.050.060.068.38%20,265
Dec 13, 20240.060.060.050.050.05-5.02%3,235
Dec 12, 20240.060.060.050.060.06-4.46%105,897
Dec 11, 20240.060.060.060.060.0616.12%100
Dec 10, 20240.050.050.050.050.05-13.17%4,496
Dec 9, 20240.070.070.060.060.0617.65%1,800
Dec 6, 20240.050.050.050.050.05-19.43%9,180
Dec 5, 20240.060.060.050.060.065.50%20,970
Dec 4, 20240.050.070.050.060.06-950
Dec 3, 20240.060.060.060.060.06-14.29%200
Dec 2, 20240.080.080.070.070.07-17.40%1,500
Nov 29, 20240.080.080.080.080.0820.90%100
Nov 27, 20240.080.090.070.070.07-6.53%1,600
Nov 26, 20240.060.080.060.080.0815.92%11,000
Nov 25, 20240.060.060.060.060.06-30
Nov 22, 20240.060.060.060.060.06--
Nov 21, 20240.060.060.060.060.06--
Nov 20, 20240.060.060.060.060.06--
Nov 19, 20240.060.060.060.060.06-4
Nov 18, 20240.050.060.050.060.0626.37%28,086
Nov 15, 20240.100.100.050.050.05-26.86%4,000
Nov 14, 20240.080.090.050.070.07-20.00%56,578
Nov 13, 20240.090.090.090.090.09-14,549
Nov 12, 20240.080.100.080.090.099.37%14,425
Nov 11, 20240.070.100.070.080.0856.56%156,650
Nov 8, 20240.050.060.050.050.052.00%97,711
Nov 7, 20240.050.050.050.050.0517.61%33,586
Nov 6, 20240.040.040.040.040.043.65%2,000
Nov 5, 20240.040.040.040.040.04-2
Nov 4, 20240.050.060.040.040.04-27.26%25,002
Nov 1, 20240.060.060.060.060.06-5.83%1,083
Oct 31, 20240.060.060.060.060.06-35
Oct 30, 20240.060.060.060.060.06-4.00%4,932
Oct 29, 20240.060.060.060.060.064.17%14,762
Oct 28, 20240.060.060.060.060.06-6.10%1,000
Oct 25, 20240.060.060.060.060.06-50
Oct 24, 20240.060.060.060.060.06-145
Oct 23, 20240.060.060.060.060.0668.16%121
Oct 22, 20240.040.040.040.040.04-34
Oct 21, 20240.040.040.040.040.04-10.17%109,129
Oct 18, 20240.060.060.040.040.04-21.67%10,101
Oct 17, 20240.050.050.050.050.05-1.46%5,400
Oct 16, 20240.060.060.050.050.05-3.86%2,192
Oct 15, 20240.060.060.060.060.06-10.80%2,720
Oct 14, 20240.060.060.060.060.06-10
Oct 11, 20240.060.060.060.060.06--
Oct 10, 20240.040.070.040.060.0659.75%42,855
Oct 9, 20240.040.040.040.040.04--
Oct 8, 20240.040.040.040.040.0414.29%23,072
Oct 7, 20240.040.050.040.040.04-21.70%19,285
Oct 4, 20240.040.040.040.040.0420.49%1,000
Oct 3, 20240.040.040.040.040.04-539
Oct 2, 20240.040.040.040.040.04-7.25%8,440
Oct 1, 20240.040.040.040.040.048.11%7,210
Sep 30, 20240.050.050.040.040.04-2.89%24,406
Sep 27, 20240.050.050.040.040.04-8.63%5,707
Sep 26, 20240.040.040.040.040.04--