ESS Tech, Inc. (GWH)
NYSE: GWH · Real-Time Price · USD
2.260
+0.110 (5.12%)
Apr 24, 2025, 4:00 PM EDT - Market closed
ESS Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 2.19 | 2.28 | 2.18 | 2.28 | 2.28 | 6.05% | 39,316 |
| Apr 23, 2025 | 2.14 | 2.25 | 2.11 | 2.15 | 2.15 | 4.37% | 31,116 |
| Apr 22, 2025 | 2.01 | 2.13 | 2.01 | 2.06 | 2.06 | 3.00% | 23,525 |
| Apr 21, 2025 | 2.17 | 2.17 | 1.96 | 2.00 | 2.00 | -8.26% | 59,661 |
| Apr 17, 2025 | 2.19 | 2.28 | 2.05 | 2.18 | 2.18 | -1.36% | 78,634 |
| Apr 16, 2025 | 2.31 | 2.33 | 2.12 | 2.21 | 2.21 | -4.33% | 54,075 |
| Apr 15, 2025 | 2.42 | 2.42 | 2.22 | 2.31 | 2.31 | -4.55% | 34,800 |
| Apr 14, 2025 | 2.50 | 2.53 | 2.35 | 2.42 | 2.42 | -3.20% | 48,360 |
| Apr 11, 2025 | 2.42 | 2.54 | 2.34 | 2.50 | 2.50 | 2.88% | 25,843 |
| Apr 10, 2025 | 2.58 | 2.73 | 2.40 | 2.43 | 2.43 | -7.95% | 31,325 |
| Apr 9, 2025 | 2.20 | 2.74 | 2.20 | 2.64 | 2.64 | 15.79% | 67,484 |
| Apr 8, 2025 | 2.41 | 2.57 | 2.23 | 2.28 | 2.28 | -4.60% | 61,276 |
| Apr 7, 2025 | 2.24 | 2.52 | 2.20 | 2.39 | 2.39 | 0.42% | 42,401 |
| Apr 4, 2025 | 2.43 | 2.45 | 2.10 | 2.38 | 2.38 | -2.46% | 79,458 |
| Apr 3, 2025 | 2.56 | 2.63 | 2.40 | 2.44 | 2.44 | -6.15% | 74,172 |
| Apr 2, 2025 | 2.86 | 2.86 | 2.51 | 2.60 | 2.60 | -8.77% | 110,121 |
| Apr 1, 2025 | 3.05 | 3.05 | 2.55 | 2.85 | 2.85 | -12.58% | 124,767 |
| Mar 31, 2025 | 3.30 | 3.55 | 3.18 | 3.26 | 3.26 | -2.69% | 78,456 |
| 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 |