ESS Tech, Inc. (GWH)
NYSE: GWH · Real-Time Price · USD
1.150
+0.040 (3.60%)
At close: May 5, 2026, 4:00 PM EDT
1.140
-0.010 (-0.87%)
After-hours: May 5, 2026, 5:20 PM EDT
ESS Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.11 | 1.19 | 1.11 | 1.15 | 1.15 | 3.60% | 599,674 |
| May 4, 2026 | 1.12 | 1.13 | 1.08 | 1.11 | 1.11 | 0.91% | 392,353 |
| May 1, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | - | 436,572 |
| Apr 30, 2026 | 1.08 | 1.13 | 1.01 | 1.10 | 1.10 | 2.80% | 818,078 |
| Apr 29, 2026 | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -8.55% | 710,700 |
| Apr 28, 2026 | 1.16 | 1.18 | 1.13 | 1.17 | 1.17 | -1.68% | 589,954 |
| Apr 27, 2026 | 1.14 | 1.19 | 1.13 | 1.19 | 1.19 | 4.39% | 257,387 |
| Apr 24, 2026 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | - | 363,540 |
| Apr 23, 2026 | 1.16 | 1.16 | 1.10 | 1.14 | 1.14 | - | 330,400 |
| Apr 22, 2026 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | 1.79% | 263,499 |
| Apr 21, 2026 | 1.20 | 1.21 | 1.10 | 1.12 | 1.12 | -5.08% | 729,690 |
| Apr 20, 2026 | 1.16 | 1.19 | 1.12 | 1.18 | 1.18 | 1.72% | 500,053 |
| Apr 17, 2026 | 1.16 | 1.18 | 1.12 | 1.16 | 1.16 | 1.75% | 455,869 |
| Apr 16, 2026 | 1.18 | 1.20 | 1.13 | 1.14 | 1.14 | -2.56% | 469,135 |
| Apr 15, 2026 | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -2.50% | 308,011 |
| Apr 14, 2026 | 1.23 | 1.24 | 1.17 | 1.20 | 1.20 | -0.83% | 404,422 |
| Apr 13, 2026 | 1.13 | 1.21 | 1.10 | 1.21 | 1.21 | 5.22% | 244,948 |
| Apr 10, 2026 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | - | 110,110 |
| Apr 9, 2026 | 1.14 | 1.15 | 1.09 | 1.15 | 1.15 | 4.55% | 226,629 |
| Apr 8, 2026 | 1.19 | 1.19 | 1.08 | 1.10 | 1.10 | 0.92% | 288,212 |
| Apr 7, 2026 | 1.16 | 1.18 | 1.09 | 1.09 | 1.09 | -9.17% | 481,480 |
| Apr 6, 2026 | 1.19 | 1.21 | 1.16 | 1.20 | 1.20 | -0.83% | 218,162 |
| Apr 2, 2026 | 1.12 | 1.21 | 1.12 | 1.21 | 1.21 | 2.54% | 180,152 |
| Apr 1, 2026 | 1.18 | 1.20 | 1.15 | 1.18 | 1.18 | 0.85% | 270,428 |
| Mar 31, 2026 | 1.12 | 1.20 | 1.11 | 1.17 | 1.17 | 5.41% | 276,008 |
| Mar 30, 2026 | 1.15 | 1.17 | 1.09 | 1.11 | 1.11 | -1.77% | 245,133 |
| Mar 27, 2026 | 1.20 | 1.20 | 1.10 | 1.13 | 1.13 | -5.83% | 350,513 |
| Mar 26, 2026 | 1.21 | 1.24 | 1.17 | 1.20 | 1.20 | -4.00% | 218,487 |
| Mar 25, 2026 | 1.20 | 1.25 | 1.20 | 1.25 | 1.25 | 6.84% | 214,726 |
| Mar 24, 2026 | 1.18 | 1.21 | 1.15 | 1.17 | 1.17 | -0.85% | 217,536 |
| Mar 23, 2026 | 1.23 | 1.27 | 1.18 | 1.18 | 1.18 | -4.07% | 292,474 |
| Mar 20, 2026 | 1.25 | 1.26 | 1.17 | 1.23 | 1.23 | -2.38% | 614,947 |
| Mar 19, 2026 | 1.31 | 1.31 | 1.23 | 1.26 | 1.26 | -1.56% | 304,596 |
| Mar 18, 2026 | 1.36 | 1.36 | 1.28 | 1.28 | 1.28 | -5.88% | 224,538 |
| Mar 17, 2026 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 4.62% | 261,173 |
| Mar 16, 2026 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | 2.36% | 194,608 |
| Mar 13, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | - | 163,662 |
| Mar 12, 2026 | 1.29 | 1.30 | 1.24 | 1.27 | 1.27 | -3.05% | 222,701 |
| Mar 11, 2026 | 1.32 | 1.34 | 1.27 | 1.31 | 1.31 | 0.77% | 303,996 |
| Mar 10, 2026 | 1.33 | 1.36 | 1.27 | 1.30 | 1.30 | - | 447,977 |
| Mar 9, 2026 | 1.29 | 1.31 | 1.23 | 1.30 | 1.30 | - | 400,962 |
| Mar 6, 2026 | 1.31 | 1.34 | 1.22 | 1.30 | 1.30 | -4.41% | 531,807 |
| Mar 5, 2026 | 1.44 | 1.45 | 1.32 | 1.36 | 1.36 | -5.56% | 925,120 |
| Mar 4, 2026 | 1.47 | 1.50 | 1.43 | 1.44 | 1.44 | -4.64% | 595,391 |
| Mar 3, 2026 | 1.51 | 1.59 | 1.41 | 1.51 | 1.51 | -6.21% | 6,489,413 |
| Mar 2, 2026 | 1.50 | 1.61 | 1.49 | 1.61 | 1.61 | 1.26% | 322,158 |
| 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 |