ESS Tech, Inc. (GWH)
NYSE: GWH · Real-Time Price · USD
1.840
+0.060 (3.37%)
Jan 16, 2026, 4:00 PM EST - Market closed
ESS Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 2.12 | 2.14 | 1.93 | 1.93 | 1.93 | -7.66% | 411,274 |
| Dec 12, 2025 | 2.22 | 2.25 | 2.09 | 2.09 | 2.09 | -8.73% | 288,866 |
| Dec 11, 2025 | 2.27 | 2.32 | 2.17 | 2.29 | 2.29 | -0.87% | 307,855 |
| Dec 10, 2025 | 2.28 | 2.36 | 2.20 | 2.31 | 2.31 | 1.32% | 401,243 |
| Dec 9, 2025 | 2.24 | 2.37 | 2.21 | 2.28 | 2.28 | 2.24% | 416,841 |
| Dec 8, 2025 | 2.20 | 2.29 | 2.14 | 2.23 | 2.23 | 3.24% | 271,265 |
| Dec 5, 2025 | 2.41 | 2.41 | 2.13 | 2.16 | 2.16 | -9.24% | 512,654 |
| Dec 4, 2025 | 2.22 | 2.45 | 2.22 | 2.38 | 2.38 | 4.85% | 797,599 |
| Dec 3, 2025 | 2.37 | 2.38 | 2.23 | 2.27 | 2.27 | -2.58% | 550,368 |
| Dec 2, 2025 | 2.45 | 2.46 | 2.33 | 2.33 | 2.33 | -3.32% | 317,821 |
| Dec 1, 2025 | 2.74 | 2.77 | 2.41 | 2.41 | 2.41 | -12.36% | 414,754 |
| Nov 28, 2025 | 2.70 | 2.83 | 2.69 | 2.75 | 2.75 | 3.77% | 515,178 |
| Nov 26, 2025 | 2.61 | 2.65 | 2.51 | 2.65 | 2.65 | 2.71% | 388,313 |
| Nov 25, 2025 | 2.52 | 2.66 | 2.38 | 2.58 | 2.58 | 4.03% | 667,209 |
| Nov 24, 2025 | 2.49 | 2.57 | 2.40 | 2.48 | 2.48 | 1.64% | 482,957 |
| Nov 21, 2025 | 2.35 | 2.46 | 2.24 | 2.44 | 2.44 | 1.67% | 643,152 |
| Nov 20, 2025 | 2.62 | 2.77 | 2.38 | 2.40 | 2.40 | -4.76% | 611,202 |
| Nov 19, 2025 | 2.58 | 2.61 | 2.46 | 2.52 | 2.52 | -1.18% | 453,574 |
| Nov 18, 2025 | 2.48 | 2.67 | 2.40 | 2.55 | 2.55 | -0.78% | 450,592 |
| Nov 17, 2025 | 2.67 | 2.84 | 2.46 | 2.57 | 2.57 | -6.88% | 777,316 |
| Nov 14, 2025 | 3.17 | 3.41 | 2.64 | 2.76 | 2.76 | -35.06% | 1,901,139 |
| Nov 13, 2025 | 4.41 | 4.67 | 4.19 | 4.25 | 4.25 | -3.41% | 1,131,169 |
| Nov 12, 2025 | 4.30 | 4.50 | 4.17 | 4.40 | 4.40 | 3.53% | 480,811 |
| Nov 11, 2025 | 4.28 | 4.41 | 4.06 | 4.25 | 4.25 | -0.93% | 362,430 |
| Nov 10, 2025 | 4.64 | 4.75 | 4.19 | 4.29 | 4.29 | -3.38% | 539,389 |
| Nov 7, 2025 | 4.11 | 4.51 | 3.80 | 4.44 | 4.44 | 6.22% | 669,218 |
| Nov 6, 2025 | 4.49 | 4.49 | 4.08 | 4.18 | 4.18 | -8.33% | 480,608 |
| Nov 5, 2025 | 3.64 | 4.64 | 3.64 | 4.56 | 4.56 | 25.97% | 1,388,158 |