ESS Tech, Inc. (GWH)
NYSE: GWH · Real-Time Price · USD
0.9575
+0.0356 (3.86%)
At close: May 22, 2026, 4:00 PM EDT
0.9055
-0.0520 (-5.43%)
After-hours: May 22, 2026, 7:56 PM EDT
ESS Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 0.93 | 0.97 | 0.91 | 0.96 | 0.96 | 3.86% | 299,799 |
| May 21, 2026 | 0.97 | 0.98 | 0.90 | 0.92 | 0.92 | 2.32% | 351,537 |
| May 20, 2026 | 0.87 | 0.91 | 0.85 | 0.90 | 0.90 | 4.77% | 235,893 |
| May 19, 2026 | 0.89 | 0.89 | 0.84 | 0.86 | 0.86 | - | 293,554 |
| May 18, 2026 | 0.94 | 0.94 | 0.83 | 0.86 | 0.86 | -5.48% | 534,749 |
| May 15, 2026 | 0.93 | 0.94 | 0.89 | 0.91 | 0.91 | -3.30% | 286,476 |
| May 14, 2026 | 0.97 | 0.97 | 0.87 | 0.94 | 0.94 | -3.92% | 708,003 |
| May 13, 2026 | 0.80 | 1.09 | 0.74 | 0.98 | 0.98 | 26.70% | 3,262,727 |
| May 12, 2026 | 0.86 | 0.86 | 0.77 | 0.77 | 0.77 | -5.08% | 697,382 |
| May 11, 2026 | 0.82 | 0.90 | 0.79 | 0.81 | 0.81 | 4.40% | 1,572,351 |
| May 8, 2026 | 1.05 | 1.05 | 0.57 | 0.78 | 0.78 | -30.35% | 7,836,759 |
| May 7, 2026 | 1.13 | 1.17 | 1.08 | 1.12 | 1.12 | -1.75% | 926,473 |
| May 6, 2026 | 1.15 | 1.17 | 1.10 | 1.14 | 1.14 | -0.87% | 732,406 |
| May 5, 2026 | 1.11 | 1.19 | 1.11 | 1.15 | 1.15 | 3.60% | 609,415 |
| May 4, 2026 | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | 0.91% | 411,759 |
| May 1, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | - | 439,614 |
| Apr 30, 2026 | 1.08 | 1.13 | 1.01 | 1.10 | 1.10 | 2.80% | 823,301 |
| Apr 29, 2026 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -8.55% | 715,131 |
| Apr 28, 2026 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | -1.68% | 596,586 |
| Apr 27, 2026 | 1.14 | 1.19 | 1.13 | 1.19 | 1.19 | 4.39% | 265,598 |
| Apr 24, 2026 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | - | 365,501 |
| Apr 23, 2026 | 1.16 | 1.16 | 1.10 | 1.14 | 1.14 | - | 333,069 |
| Apr 22, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 282,488 |
| Apr 21, 2026 | 1.20 | 1.21 | 1.10 | 1.12 | 1.12 | -5.08% | 734,873 |
| Apr 20, 2026 | 1.16 | 1.19 | 1.12 | 1.18 | 1.18 | 1.72% | 529,594 |
| Apr 17, 2026 | 1.16 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 497,721 |
| Apr 16, 2026 | 1.18 | 1.20 | 1.13 | 1.14 | 1.14 | -2.56% | 475,220 |
| Apr 15, 2026 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -2.50% | 995,863 |
| Apr 14, 2026 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | -0.83% | 408,122 |
| Apr 13, 2026 | 1.13 | 1.21 | 1.10 | 1.21 | 1.21 | 5.22% | 252,178 |
| Apr 10, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | - | 124,753 |
| Apr 9, 2026 | 1.14 | 1.15 | 1.09 | 1.15 | 1.15 | 4.55% | 249,833 |
| Apr 8, 2026 | 1.19 | 1.19 | 1.08 | 1.10 | 1.10 | 0.92% | 289,760 |
| Apr 7, 2026 | 1.16 | 1.18 | 1.09 | 1.09 | 1.09 | -9.17% | 488,535 |
| Apr 6, 2026 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | -0.83% | 219,986 |
| Apr 2, 2026 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 2.54% | 180,925 |
| Apr 1, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 275,302 |
| Mar 31, 2026 | 1.12 | 1.20 | 1.11 | 1.17 | 1.17 | 5.41% | 281,400 |
| Mar 30, 2026 | 1.15 | 1.17 | 1.09 | 1.11 | 1.11 | -1.77% | 248,618 |
| Mar 27, 2026 | 1.20 | 1.20 | 1.10 | 1.13 | 1.13 | -5.83% | 353,913 |
| Mar 26, 2026 | 1.21 | 1.24 | 1.17 | 1.20 | 1.20 | -4.00% | 223,167 |
| Mar 25, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 6.84% | 217,160 |
| Mar 24, 2026 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | -0.85% | 219,007 |
| Mar 23, 2026 | 1.23 | 1.27 | 1.18 | 1.18 | 1.18 | -4.07% | 296,795 |
| Mar 20, 2026 | 1.25 | 1.26 | 1.17 | 1.23 | 1.23 | -2.38% | 645,340 |
| Mar 19, 2026 | 1.31 | 1.31 | 1.23 | 1.26 | 1.26 | -1.56% | 308,339 |
| Mar 18, 2026 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -5.88% | 225,600 |
| Mar 17, 2026 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 4.62% | 264,711 |
| Mar 16, 2026 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | 2.36% | 197,500 |
| Mar 13, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | - | 164,241 |