ESS Tech, Inc. (GWH)
NYSE: GWH · Real-Time Price · USD
4.330
-0.450 (-9.41%)
At close: Oct 21, 2025, 4:00 PM EDT
4.080
-0.250 (-5.77%)
Pre-market: Oct 22, 2025, 8:52 AM EDT
ESS Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 4.80 | 4.80 | 4.14 | 4.33 | 4.33 | -9.41% | 2,478,715 |
| Oct 20, 2025 | 5.05 | 5.47 | 4.75 | 4.78 | 4.78 | -9.47% | 3,199,343 |
| Oct 17, 2025 | 4.87 | 6.68 | 4.65 | 5.28 | 5.28 | 16.04% | 30,573,506 |
| Oct 16, 2025 | 5.39 | 5.67 | 4.53 | 4.55 | 4.55 | -25.65% | 6,035,044 |
| Oct 15, 2025 | 6.32 | 6.90 | 6.00 | 6.12 | 6.12 | -19.26% | 7,798,827 |
| Oct 14, 2025 | 10.65 | 10.77 | 6.58 | 7.58 | 7.58 | -16.24% | 30,852,985 |
| Oct 13, 2025 | 5.80 | 13.87 | 5.63 | 9.05 | 9.05 | 117.55% | 161,204,691 |
| Oct 10, 2025 | 3.63 | 5.33 | 3.04 | 4.16 | 4.16 | 141.86% | 277,761,028 |
| Oct 9, 2025 | 1.80 | 1.84 | 1.65 | 1.72 | 1.72 | -3.91% | 8,558,870 |
| Oct 8, 2025 | 2.00 | 2.00 | 1.75 | 1.79 | 1.79 | -5.29% | 568,070 |
| Oct 7, 2025 | 1.96 | 2.10 | 1.76 | 1.89 | 1.89 | -5.97% | 1,003,549 |
| Oct 6, 2025 | 1.87 | 2.15 | 1.77 | 2.01 | 2.01 | 16.86% | 1,566,330 |
| Oct 3, 2025 | 1.54 | 1.76 | 1.54 | 1.72 | 1.72 | 12.42% | 1,000,348 |
| Oct 2, 2025 | 1.56 | 1.57 | 1.47 | 1.53 | 1.53 | -1.29% | 292,348 |
| Oct 1, 2025 | 1.52 | 1.60 | 1.45 | 1.55 | 1.55 | 1.97% | 224,991 |
| Sep 30, 2025 | 1.68 | 1.69 | 1.48 | 1.52 | 1.52 | -8.43% | 260,899 |
| Sep 29, 2025 | 1.63 | 1.71 | 1.55 | 1.66 | 1.66 | 3.75% | 268,365 |
| Sep 26, 2025 | 1.71 | 1.71 | 1.54 | 1.60 | 1.60 | -7.51% | 263,369 |
| Sep 25, 2025 | 1.67 | 1.86 | 1.64 | 1.73 | 1.73 | 6.79% | 507,626 |
| Sep 24, 2025 | 1.66 | 1.74 | 1.62 | 1.62 | 1.62 | -1.82% | 223,302 |
| Sep 23, 2025 | 1.76 | 1.77 | 1.65 | 1.65 | 1.65 | -2.94% | 365,354 |
| Sep 22, 2025 | 1.60 | 1.76 | 1.52 | 1.70 | 1.70 | 11.11% | 365,682 |
| Sep 19, 2025 | 1.52 | 1.57 | 1.49 | 1.53 | 1.53 | 2.00% | 261,274 |
| Sep 18, 2025 | 1.60 | 1.66 | 1.50 | 1.50 | 1.50 | -6.25% | 244,206 |
| Sep 17, 2025 | 1.50 | 1.70 | 1.45 | 1.60 | 1.60 | 1.27% | 390,628 |
| Sep 16, 2025 | 1.40 | 1.75 | 1.40 | 1.58 | 1.58 | 12.86% | 435,022 |
| Sep 15, 2025 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | -0.71% | 125,314 |
| Sep 12, 2025 | 1.43 | 1.46 | 1.37 | 1.41 | 1.41 | -1.40% | 128,798 |
| Sep 11, 2025 | 1.46 | 1.50 | 1.41 | 1.43 | 1.43 | -1.38% | 111,873 |
| Sep 10, 2025 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 6.62% | 101,599 |
| Sep 9, 2025 | 1.34 | 1.36 | 1.22 | 1.36 | 1.36 | 1.49% | 144,114 |
| Sep 8, 2025 | 1.38 | 1.40 | 1.31 | 1.34 | 1.34 | -2.19% | 84,308 |
| Sep 5, 2025 | 1.32 | 1.37 | 1.29 | 1.37 | 1.37 | 7.03% | 79,734 |
| Sep 4, 2025 | 1.41 | 1.41 | 1.26 | 1.28 | 1.28 | -7.25% | 226,762 |
| Sep 3, 2025 | 1.40 | 1.45 | 1.37 | 1.38 | 1.38 | -1.43% | 124,863 |
| Sep 2, 2025 | 1.45 | 1.47 | 1.35 | 1.40 | 1.40 | -3.45% | 132,681 |
| Aug 29, 2025 | 1.47 | 1.51 | 1.41 | 1.45 | 1.45 | -2.03% | 99,993 |
| Aug 28, 2025 | 1.50 | 1.54 | 1.48 | 1.48 | 1.48 | -1.99% | 60,890 |
| Aug 27, 2025 | 1.57 | 1.60 | 1.51 | 1.51 | 1.51 | -2.58% | 79,292 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -2.52% | 97,857 |
| Aug 25, 2025 | 1.65 | 1.65 | 1.40 | 1.59 | 1.59 | -3.64% | 185,934 |
| Aug 22, 2025 | 1.54 | 1.69 | 1.52 | 1.65 | 1.65 | 7.14% | 107,355 |
| Aug 21, 2025 | 1.58 | 1.63 | 1.52 | 1.54 | 1.54 | -4.35% | 142,369 |
| Aug 20, 2025 | 1.55 | 1.67 | 1.54 | 1.61 | 1.61 | 1.90% | 156,426 |
| Aug 19, 2025 | 1.60 | 1.62 | 1.55 | 1.58 | 1.58 | -3.07% | 155,732 |
| Aug 18, 2025 | 1.78 | 1.84 | 1.56 | 1.63 | 1.63 | -6.32% | 283,257 |
| Aug 15, 2025 | 1.95 | 1.95 | 1.71 | 1.74 | 1.74 | 1.75% | 514,816 |
| Aug 14, 2025 | 1.77 | 1.77 | 1.36 | 1.71 | 1.71 | 1.18% | 575,752 |
| Aug 13, 2025 | 1.73 | 1.74 | 1.65 | 1.69 | 1.69 | -1.74% | 170,424 |
| Aug 12, 2025 | 1.79 | 1.80 | 1.64 | 1.72 | 1.72 | -4.97% | 257,741 |