ESS Tech, Inc. (GWH)
NYSE: GWH · Real-Time Price · USD
1.590
-0.070 (-4.22%)
At close: Feb 27, 2026, 4:00 PM EST
1.490
-0.100 (-6.29%)
Pre-market: Mar 2, 2026, 4:53 AM EST
ESS Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.65 | 1.66 | 1.53 | 1.59 | 1.59 | -4.22% | 444,946 |
| Feb 26, 2026 | 1.61 | 1.71 | 1.54 | 1.66 | 1.66 | 4.40% | 715,135 |
| Feb 25, 2026 | 1.50 | 1.62 | 1.47 | 1.59 | 1.59 | 8.16% | 477,127 |
| Feb 24, 2026 | 1.44 | 1.52 | 1.40 | 1.47 | 1.47 | 0.68% | 267,574 |
| Feb 23, 2026 | 1.50 | 1.54 | 1.39 | 1.46 | 1.46 | -5.19% | 392,074 |
| Feb 20, 2026 | 1.53 | 1.60 | 1.50 | 1.54 | 1.54 | -1.28% | 203,514 |
| Feb 19, 2026 | 1.48 | 1.62 | 1.45 | 1.56 | 1.56 | 4.00% | 493,070 |
| Feb 18, 2026 | 1.44 | 1.52 | 1.40 | 1.50 | 1.50 | 5.63% | 352,092 |
| Feb 17, 2026 | 1.43 | 1.47 | 1.38 | 1.42 | 1.42 | -1.39% | 178,372 |
| Feb 13, 2026 | 1.45 | 1.47 | 1.38 | 1.44 | 1.44 | 1.41% | 171,135 |
| Feb 12, 2026 | 1.51 | 1.54 | 1.42 | 1.42 | 1.42 | -7.19% | 215,845 |
| Feb 11, 2026 | 1.52 | 1.55 | 1.45 | 1.53 | 1.53 | 1.32% | 246,755 |
| Feb 10, 2026 | 1.58 | 1.62 | 1.51 | 1.51 | 1.51 | -4.43% | 222,681 |
| Feb 9, 2026 | 1.59 | 1.65 | 1.51 | 1.58 | 1.58 | -0.63% | 500,009 |
| Feb 6, 2026 | 1.46 | 1.62 | 1.42 | 1.59 | 1.59 | 13.57% | 395,516 |
| Feb 5, 2026 | 1.56 | 1.58 | 1.40 | 1.40 | 1.40 | -13.04% | 476,369 |
| Feb 4, 2026 | 1.75 | 1.79 | 1.56 | 1.61 | 1.61 | -8.00% | 641,843 |
| Feb 3, 2026 | 1.66 | 1.76 | 1.62 | 1.75 | 1.75 | 6.71% | 427,735 |
| Feb 2, 2026 | 1.75 | 1.75 | 1.55 | 1.64 | 1.64 | -6.29% | 395,576 |
| Jan 30, 2026 | 1.69 | 1.83 | 1.65 | 1.75 | 1.75 | 2.34% | 798,735 |
| Jan 29, 2026 | 1.57 | 1.74 | 1.50 | 1.71 | 1.71 | 1.79% | 3,109,567 |
| Jan 28, 2026 | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | -0.59% | 211,807 |
| Jan 27, 2026 | 1.75 | 1.76 | 1.62 | 1.69 | 1.69 | -3.43% | 456,365 |
| Jan 26, 2026 | 1.78 | 1.84 | 1.67 | 1.75 | 1.75 | -1.69% | 589,268 |
| Jan 23, 2026 | 1.94 | 1.94 | 1.78 | 1.78 | 1.78 | -6.81% | 423,964 |
| Jan 22, 2026 | 1.86 | 1.96 | 1.83 | 1.91 | 1.91 | 5.52% | 486,592 |
| Jan 21, 2026 | 1.78 | 1.85 | 1.71 | 1.81 | 1.81 | 1.69% | 365,754 |
| Jan 20, 2026 | 1.80 | 1.82 | 1.72 | 1.78 | 1.78 | -3.26% | 382,538 |
| Jan 16, 2026 | 1.83 | 1.94 | 1.76 | 1.84 | 1.84 | 3.37% | 606,441 |
| Jan 15, 2026 | 1.80 | 1.82 | 1.77 | 1.78 | 1.78 | - | 313,445 |
| Jan 14, 2026 | 1.81 | 1.82 | 1.73 | 1.78 | 1.78 | -1.66% | 299,024 |
| Jan 13, 2026 | 1.91 | 1.93 | 1.76 | 1.81 | 1.81 | -1.63% | 634,056 |
| Jan 12, 2026 | 1.93 | 1.93 | 1.80 | 1.84 | 1.84 | -3.66% | 649,482 |
| Jan 9, 2026 | 1.95 | 2.00 | 1.83 | 1.91 | 1.91 | 1.60% | 862,156 |
| Jan 8, 2026 | 1.86 | 1.97 | 1.85 | 1.88 | 1.88 | 3.87% | 415,363 |
| Jan 7, 2026 | 1.93 | 1.94 | 1.80 | 1.81 | 1.81 | -6.22% | 287,623 |
| Jan 6, 2026 | 1.97 | 2.02 | 1.87 | 1.93 | 1.93 | -1.03% | 297,083 |
| Jan 5, 2026 | 2.08 | 2.15 | 1.90 | 1.95 | 1.95 | -2.99% | 528,778 |
| Jan 2, 2026 | 2.05 | 2.11 | 1.98 | 2.01 | 2.01 | 6.91% | 613,719 |
| Dec 31, 2025 | 1.81 | 1.93 | 1.81 | 1.88 | 1.88 | 2.73% | 340,324 |
| Dec 30, 2025 | 1.77 | 1.88 | 1.75 | 1.83 | 1.83 | 2.81% | 350,346 |
| Dec 29, 2025 | 1.80 | 1.88 | 1.73 | 1.78 | 1.78 | -4.30% | 323,654 |
| Dec 26, 2025 | 1.94 | 1.96 | 1.81 | 1.86 | 1.86 | -4.12% | 443,027 |
| Dec 24, 2025 | 2.03 | 2.03 | 1.92 | 1.94 | 1.94 | -4.43% | 118,798 |
| Dec 23, 2025 | 1.97 | 2.03 | 1.92 | 2.03 | 2.03 | 1.50% | 298,865 |
| Dec 22, 2025 | 2.05 | 2.30 | 2.00 | 2.00 | 2.00 | 0.50% | 848,806 |
| Dec 19, 2025 | 1.87 | 2.00 | 1.87 | 1.99 | 1.99 | 7.57% | 371,485 |
| Dec 18, 2025 | 2.16 | 2.17 | 1.85 | 1.85 | 1.85 | -10.19% | 431,723 |
| Dec 17, 2025 | 2.04 | 2.18 | 2.01 | 2.06 | 2.06 | 5.10% | 494,535 |
| Dec 16, 2025 | 1.91 | 2.04 | 1.90 | 1.96 | 1.96 | 1.55% | 346,657 |