ESS Tech, Inc. (GWH)
NYSE: GWH · Real-Time Price · USD
3.350
-0.110 (-3.18%)
At close: Mar 28, 2025, 4:00 PM
3.360
+0.010 (0.30%)
After-hours: Mar 28, 2025, 8:00 PM EDT
ESS Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 3.48 | 3.51 | 3.31 | 3.35 | 3.35 | -3.18% | 18,116 |
| Mar 27, 2025 | 3.38 | 3.48 | 3.26 | 3.46 | 3.46 | 4.53% | 58,823 |
| Mar 26, 2025 | 3.31 | 3.34 | 3.26 | 3.31 | 3.31 | 0.30% | 17,946 |
| Mar 25, 2025 | 3.43 | 3.43 | 3.20 | 3.30 | 3.30 | -2.65% | 23,713 |
| Mar 24, 2025 | 3.50 | 3.57 | 3.28 | 3.39 | 3.39 | -0.29% | 36,463 |
| Mar 21, 2025 | 3.25 | 3.47 | 3.18 | 3.40 | 3.40 | 2.41% | 36,325 |
| Mar 20, 2025 | 3.35 | 3.44 | 3.25 | 3.32 | 3.32 | -2.92% | 34,909 |
| Mar 19, 2025 | 3.35 | 3.51 | 3.33 | 3.42 | 3.42 | 2.40% | 31,425 |
| Mar 18, 2025 | 3.54 | 3.54 | 3.29 | 3.34 | 3.34 | -6.44% | 26,493 |
| Mar 17, 2025 | 3.20 | 3.62 | 3.20 | 3.57 | 3.57 | 9.85% | 71,081 |
| Mar 14, 2025 | 3.28 | 3.38 | 3.16 | 3.25 | 3.25 | 1.25% | 21,636 |
| Mar 13, 2025 | 3.28 | 3.47 | 3.16 | 3.21 | 3.21 | -1.23% | 19,302 |
| Mar 12, 2025 | 3.12 | 3.33 | 3.12 | 3.25 | 3.25 | 4.17% | 28,809 |
| Mar 11, 2025 | 3.01 | 3.16 | 2.97 | 3.12 | 3.12 | 1.96% | 49,599 |
| Mar 10, 2025 | 3.19 | 3.23 | 2.95 | 3.06 | 3.06 | -6.13% | 81,050 |
| Mar 7, 2025 | 3.20 | 3.27 | 2.97 | 3.26 | 3.26 | 1.87% | 77,913 |
| Mar 6, 2025 | 3.30 | 3.35 | 3.10 | 3.20 | 3.20 | -3.90% | 47,221 |
| Mar 5, 2025 | 3.37 | 3.50 | 3.30 | 3.33 | 3.33 | -3.20% | 40,956 |
| Mar 4, 2025 | 3.17 | 3.47 | 2.92 | 3.44 | 3.44 | 5.52% | 168,262 |
| Mar 3, 2025 | 3.62 | 3.73 | 3.22 | 3.26 | 3.26 | -9.70% | 128,488 |
| Feb 28, 2025 | 3.65 | 3.67 | 3.40 | 3.61 | 3.61 | -0.82% | 97,301 |
| Feb 27, 2025 | 4.17 | 4.18 | 3.55 | 3.64 | 3.64 | -12.50% | 145,087 |
| Feb 26, 2025 | 4.19 | 4.36 | 4.13 | 4.16 | 4.16 | - | 48,398 |
| Feb 25, 2025 | 4.31 | 4.31 | 4.04 | 4.16 | 4.16 | -3.26% | 59,736 |
| Feb 24, 2025 | 4.20 | 4.37 | 4.00 | 4.30 | 4.30 | 6.17% | 100,812 |
| Feb 21, 2025 | 4.74 | 4.83 | 3.98 | 4.05 | 4.05 | -15.80% | 239,501 |
| Feb 20, 2025 | 4.89 | 5.16 | 4.70 | 4.81 | 4.81 | -0.21% | 49,975 |
| Feb 19, 2025 | 5.40 | 5.42 | 4.67 | 4.82 | 4.82 | -11.23% | 116,439 |
| Feb 18, 2025 | 4.27 | 5.46 | 4.26 | 5.43 | 5.43 | 35.41% | 305,719 |
| Feb 14, 2025 | 5.37 | 5.54 | 4.00 | 4.01 | 4.01 | -26.96% | 330,854 |
| Feb 13, 2025 | 5.21 | 5.54 | 5.21 | 5.49 | 5.49 | 5.37% | 35,238 |
| Feb 12, 2025 | 5.16 | 5.28 | 5.08 | 5.21 | 5.21 | -0.76% | 38,434 |
| Feb 11, 2025 | 5.25 | 5.33 | 5.15 | 5.25 | 5.25 | -1.69% | 25,914 |
| Feb 10, 2025 | 5.28 | 5.42 | 5.20 | 5.34 | 5.34 | 2.89% | 42,840 |
| Feb 7, 2025 | 5.45 | 5.49 | 5.08 | 5.19 | 5.19 | -4.77% | 87,206 |
| Feb 6, 2025 | 5.77 | 5.80 | 5.38 | 5.45 | 5.45 | -4.72% | 50,779 |
| Feb 5, 2025 | 5.68 | 5.77 | 5.62 | 5.72 | 5.72 | 1.42% | 45,098 |
| Feb 4, 2025 | 5.44 | 5.68 | 5.39 | 5.64 | 5.64 | 4.64% | 45,606 |
| Feb 3, 2025 | 5.42 | 5.61 | 5.21 | 5.39 | 5.39 | -2.18% | 29,689 |
| Jan 31, 2025 | 5.50 | 6.00 | 5.41 | 5.51 | 5.51 | 0.18% | 66,353 |
| Jan 30, 2025 | 5.39 | 5.69 | 5.29 | 5.50 | 5.50 | 3.77% | 60,852 |
| Jan 29, 2025 | 5.49 | 5.55 | 5.18 | 5.30 | 5.30 | -3.46% | 53,164 |
| Jan 28, 2025 | 5.58 | 5.61 | 5.25 | 5.49 | 5.49 | 1.29% | 58,863 |
| Jan 27, 2025 | 5.58 | 5.70 | 5.18 | 5.42 | 5.42 | -1.99% | 102,661 |
| Jan 24, 2025 | 5.39 | 5.82 | 5.39 | 5.53 | 5.53 | 1.47% | 51,163 |
| Jan 23, 2025 | 5.32 | 5.53 | 5.27 | 5.45 | 5.45 | 2.44% | 37,611 |
| Jan 22, 2025 | 5.42 | 5.50 | 5.20 | 5.32 | 5.32 | -2.03% | 49,719 |
| Jan 21, 2025 | 5.73 | 5.78 | 5.28 | 5.43 | 5.43 | -4.74% | 66,991 |
| Jan 17, 2025 | 5.67 | 6.09 | 5.57 | 5.70 | 5.70 | 3.45% | 123,864 |
| Jan 16, 2025 | 5.22 | 5.66 | 5.13 | 5.51 | 5.51 | 6.99% | 75,622 |