ESS Tech, Inc. (GWH)
NYSE: GWH · Real-Time Price · USD
4.660
+0.240 (5.43%)
Dec 20, 2024, 4:00 PM EST - Market closed
ESS Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.36 | 4.90 | 4.35 | 4.74 | 4.74 | 7.24% | 118,503 |
| Dec 19, 2024 | 4.80 | 4.97 | 4.42 | 4.42 | 4.42 | -7.53% | 99,654 |
| Dec 18, 2024 | 5.08 | 5.33 | 4.75 | 4.78 | 4.78 | -4.97% | 106,600 |
| Dec 17, 2024 | 5.05 | 5.21 | 4.97 | 5.03 | 5.03 | -1.18% | 64,200 |
| Dec 16, 2024 | 5.01 | 5.22 | 4.85 | 5.09 | 5.09 | - | 110,522 |
| Dec 13, 2024 | 5.37 | 5.37 | 5.02 | 5.09 | 5.09 | -3.42% | 90,336 |
| Dec 12, 2024 | 5.40 | 5.51 | 5.14 | 5.27 | 5.27 | -2.95% | 70,986 |
| Dec 11, 2024 | 5.50 | 5.63 | 5.27 | 5.43 | 5.43 | -1.09% | 63,600 |
| Dec 10, 2024 | 5.76 | 6.00 | 5.42 | 5.49 | 5.49 | -6.15% | 39,231 |
| Dec 9, 2024 | 5.44 | 6.05 | 5.35 | 5.85 | 5.85 | 7.54% | 98,740 |
| Dec 6, 2024 | 5.75 | 5.79 | 5.40 | 5.44 | 5.44 | -5.06% | 96,719 |
| Dec 5, 2024 | 5.89 | 6.06 | 5.68 | 5.73 | 5.73 | -3.37% | 55,963 |
| Dec 4, 2024 | 6.12 | 6.13 | 5.90 | 5.93 | 5.93 | -3.10% | 83,000 |
| Dec 3, 2024 | 6.22 | 6.41 | 5.90 | 6.12 | 6.12 | -2.24% | 122,743 |
| Dec 2, 2024 | 6.26 | 6.63 | 6.06 | 6.26 | 6.26 | - | 62,900 |
| Nov 29, 2024 | 6.04 | 6.60 | 6.04 | 6.26 | 6.26 | 2.79% | 46,000 |
| Nov 27, 2024 | 5.97 | 6.20 | 5.89 | 6.09 | 6.09 | 2.01% | 59,315 |
| Nov 26, 2024 | 5.90 | 6.15 | 5.60 | 5.97 | 5.97 | 2.05% | 80,840 |
| Nov 25, 2024 | 6.18 | 6.34 | 5.71 | 5.85 | 5.85 | -2.50% | 92,341 |
| Nov 22, 2024 | 5.20 | 6.35 | 5.20 | 6.00 | 6.00 | 15.61% | 124,703 |
| Nov 21, 2024 | 5.20 | 5.41 | 5.04 | 5.19 | 5.19 | -0.38% | 79,324 |
| Nov 20, 2024 | 5.14 | 5.33 | 4.92 | 5.21 | 5.21 | 0.77% | 72,833 |
| Nov 19, 2024 | 5.01 | 5.49 | 4.90 | 5.17 | 5.17 | 5.30% | 103,743 |
| Nov 18, 2024 | 5.59 | 5.70 | 4.68 | 4.91 | 4.91 | -5.76% | 321,241 |
| Nov 15, 2024 | 7.25 | 7.29 | 5.13 | 5.21 | 5.21 | -28.92% | 327,949 |
| Nov 14, 2024 | 7.25 | 8.10 | 6.95 | 7.33 | 7.33 | -17.64% | 245,000 |
| Nov 13, 2024 | 9.24 | 9.54 | 8.58 | 8.90 | 8.90 | -2.20% | 116,700 |
| Nov 12, 2024 | 9.85 | 9.85 | 8.30 | 9.10 | 9.10 | -7.61% | 184,650 |
| Nov 11, 2024 | 8.39 | 10.12 | 8.19 | 9.85 | 9.85 | 19.11% | 206,927 |
| Nov 8, 2024 | 8.71 | 8.87 | 7.91 | 8.27 | 8.27 | -5.27% | 125,639 |
| Nov 7, 2024 | 8.12 | 8.99 | 8.12 | 8.73 | 8.73 | 6.99% | 106,162 |
| Nov 6, 2024 | 8.70 | 9.07 | 8.10 | 8.16 | 8.16 | -5.34% | 102,900 |
| Nov 5, 2024 | 7.90 | 8.65 | 7.90 | 8.62 | 8.62 | 10.09% | 82,594 |
| Nov 4, 2024 | 7.65 | 7.91 | 7.50 | 7.83 | 7.83 | 1.95% | 28,100 |
| Nov 1, 2024 | 7.61 | 7.71 | 7.30 | 7.68 | 7.68 | 2.54% | 33,300 |
| Oct 31, 2024 | 7.69 | 7.80 | 7.32 | 7.49 | 7.49 | -3.10% | 59,908 |
| Oct 30, 2024 | 7.87 | 8.13 | 7.70 | 7.73 | 7.73 | -2.52% | 43,903 |
| Oct 29, 2024 | 8.15 | 8.50 | 7.84 | 7.93 | 7.93 | -2.70% | 49,200 |
| Oct 28, 2024 | 7.86 | 8.66 | 7.86 | 8.15 | 8.15 | 4.09% | 99,800 |
| Oct 25, 2024 | 7.52 | 7.84 | 7.44 | 7.83 | 7.83 | 4.96% | 67,708 |
| Oct 24, 2024 | 7.50 | 8.01 | 7.38 | 7.46 | 7.46 | 0.54% | 107,571 |
| Oct 23, 2024 | 7.88 | 8.24 | 7.19 | 7.42 | 7.42 | -6.43% | 141,109 |
| Oct 22, 2024 | 7.84 | 8.05 | 7.61 | 7.93 | 7.93 | 0.63% | 72,200 |
| Oct 21, 2024 | 8.46 | 8.61 | 7.80 | 7.88 | 7.88 | -7.18% | 85,612 |
| Oct 18, 2024 | 7.89 | 8.50 | 7.83 | 8.49 | 8.49 | 10.55% | 74,543 |
| Oct 17, 2024 | 8.10 | 8.24 | 7.64 | 7.68 | 7.68 | -5.54% | 63,100 |
| Oct 16, 2024 | 8.01 | 8.20 | 7.85 | 8.13 | 8.13 | 3.04% | 59,132 |
| Oct 15, 2024 | 8.28 | 8.74 | 7.66 | 7.89 | 7.89 | -4.71% | 72,215 |
| Oct 14, 2024 | 7.90 | 8.52 | 7.72 | 8.28 | 8.28 | 5.48% | 78,235 |
| Oct 11, 2024 | 7.35 | 7.86 | 7.21 | 7.85 | 7.85 | 6.95% | 49,035 |
| Oct 10, 2024 | 6.90 | 7.42 | 6.82 | 7.34 | 7.34 | 5.16% | 33,780 |
| Oct 9, 2024 | 6.88 | 7.36 | 6.88 | 6.98 | 6.98 | 0.14% | 52,500 |
| Oct 8, 2024 | 7.09 | 7.18 | 6.68 | 6.97 | 6.97 | -2.11% | 44,700 |
| Oct 7, 2024 | 6.43 | 7.18 | 6.43 | 7.12 | 7.12 | 9.20% | 79,340 |
| Oct 4, 2024 | 6.36 | 6.53 | 6.14 | 6.52 | 6.52 | 3.99% | 48,912 |
| Oct 3, 2024 | 6.27 | 6.46 | 6.02 | 6.27 | 6.27 | -1.42% | 46,600 |
| Oct 2, 2024 | 6.10 | 6.36 | 6.04 | 6.36 | 6.36 | 3.75% | 32,712 |
| Oct 1, 2024 | 6.25 | 6.32 | 5.92 | 6.13 | 6.13 | -3.01% | 37,608 |
| Sep 30, 2024 | 6.61 | 6.61 | 6.22 | 6.32 | 6.32 | -4.53% | 47,307 |
| Sep 27, 2024 | 6.61 | 6.93 | 6.56 | 6.62 | 6.62 | 1.53% | 36,132 |
| Sep 26, 2024 | 6.04 | 6.54 | 5.92 | 6.52 | 6.52 | 11.26% | 81,619 |
| Sep 25, 2024 | 6.05 | 6.05 | 5.79 | 5.86 | 5.86 | -3.62% | 35,146 |
| Sep 24, 2024 | 5.85 | 6.23 | 5.85 | 6.08 | 6.08 | 5.01% | 54,231 |
| Sep 23, 2024 | 5.63 | 5.81 | 5.62 | 5.79 | 5.79 | 2.84% | 32,300 |
| Sep 20, 2024 | 6.33 | 6.33 | 5.61 | 5.63 | 5.63 | -11.20% | 124,560 |
| Sep 19, 2024 | 6.77 | 6.77 | 6.31 | 6.34 | 6.34 | -1.71% | 89,336 |
| Sep 18, 2024 | 6.21 | 6.75 | 6.12 | 6.45 | 6.45 | 4.88% | 102,308 |
| Sep 17, 2024 | 5.92 | 6.37 | 5.81 | 6.15 | 6.15 | 5.85% | 94,500 |
| Sep 16, 2024 | 5.44 | 6.06 | 5.44 | 5.81 | 5.81 | 7.20% | 73,951 |
| Sep 13, 2024 | 5.32 | 5.71 | 5.31 | 5.42 | 5.42 | 1.69% | 122,694 |
| Sep 12, 2024 | 5.87 | 5.95 | 5.25 | 5.33 | 5.33 | -9.35% | 104,700 |
| Sep 11, 2024 | 5.72 | 6.17 | 5.69 | 5.88 | 5.88 | 0.51% | 69,800 |
| Sep 10, 2024 | 5.53 | 5.89 | 5.50 | 5.85 | 5.85 | 5.22% | 46,827 |
| Sep 9, 2024 | 5.74 | 5.82 | 5.20 | 5.56 | 5.56 | -4.14% | 83,400 |
| Sep 6, 2024 | 5.94 | 5.94 | 5.60 | 5.80 | 5.80 | - | 61,319 |
| Sep 5, 2024 | 6.11 | 6.28 | 5.78 | 5.80 | 5.80 | -5.23% | 110,924 |
| Sep 4, 2024 | 6.85 | 6.85 | 6.03 | 6.12 | 6.12 | -10.66% | 79,103 |
| Sep 3, 2024 | 7.35 | 7.40 | 6.85 | 6.85 | 6.85 | -8.54% | 139,300 |
| Aug 30, 2024 | 6.73 | 7.76 | 6.73 | 7.49 | 7.49 | 8.87% | 100,263 |
| Aug 29, 2024 | 5.96 | 7.05 | 5.84 | 6.88 | 6.88 | 15.24% | 233,899 |
| Aug 28, 2024 | 7.33 | 7.35 | 5.71 | 5.97 | 5.97 | -17.43% | 313,642 |
| Aug 27, 2024 | 8.06 | 8.40 | 7.18 | 7.23 | 7.23 | -14.34% | 246,957 |
| Aug 26, 2024 | 7.12 | 8.44 | 7.12 | 8.44 | 8.44 | 2.18% | 195,800 |
| Aug 23, 2024 | 8.10 | 8.38 | 7.74 | 8.26 | 8.26 | 1.98% | 85,915 |
| Aug 22, 2024 | 8.40 | 8.56 | 8.10 | 8.10 | 8.10 | -5.48% | 70,480 |
| Aug 21, 2024 | 7.95 | 8.57 | 7.95 | 8.57 | 8.57 | 4.64% | 73,755 |
| Aug 20, 2024 | 8.25 | 8.40 | 8.18 | 8.19 | 8.19 | -1.92% | 50,213 |
| Aug 19, 2024 | 8.48 | 8.55 | 8.00 | 8.35 | 8.35 | -0.83% | 68,600 |
| Aug 16, 2024 | 8.72 | 8.85 | 8.40 | 8.42 | 8.42 | -3.33% | 45,767 |
| Aug 15, 2024 | 9.39 | 9.75 | 8.33 | 8.71 | 8.71 | -13.07% | 131,727 |
| Aug 14, 2024 | 10.34 | 10.35 | 9.55 | 10.02 | 10.02 | 0.20% | 64,456 |
| Aug 13, 2024 | 9.66 | 10.05 | 9.60 | 10.00 | 10.00 | -0.30% | 44,063 |
| Aug 12, 2024 | 10.28 | 10.41 | 9.83 | 10.03 | 10.03 | 2.87% | 28,095 |
| Aug 9, 2024 | 9.91 | 10.35 | 9.75 | 9.75 | 9.75 | -3.66% | 35,187 |
| Aug 8, 2024 | 10.05 | 10.20 | 9.77 | 10.12 | 10.12 | 3.58% | 31,592 |
| Aug 7, 2024 | 10.20 | 10.20 | 9.77 | 9.77 | 9.77 | -1.31% | 38,793 |
| Aug 6, 2024 | 10.35 | 10.44 | 9.80 | 9.90 | 9.90 | - | 32,423 |
| Aug 5, 2024 | 10.20 | 10.41 | 9.54 | 9.90 | 9.90 | -4.62% | 65,238 |
| Aug 2, 2024 | 10.52 | 10.80 | 10.35 | 10.38 | 10.38 | -3.89% | 40,054 |
| Aug 1, 2024 | 11.16 | 11.30 | 10.54 | 10.80 | 10.80 | -3.74% | 55,893 |