ESS Tech Inc (GWH.WS)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723848000 | 0.081048 | 0.001148 | 1.44 | 0.0799 | 0.082451 | 0.0799 | 5494 |
| 1723761600 | 0.0799 | 0 | 0.00 | 0.0799 | 0.0799 | 0.0799 | 0 |
| 1723675200 | 0.0799 | 0.0163 | 25.63 | 0.0509 | 0.08 | 0.0505 | 5715 |
| 1723588800 | 0.0636 | -0.0163 | -20.40 | 0.0701 | 0.08 | 0.057549 | 27500 |
| 1723502400 | 0.0799 | 0 | 0.00 | 0.0799 | 0.0799 | 0.0799 | 0 |
| 1723243200 | 0.0799 | 0.009505 | 13.50 | 0.08975 | 0.08975 | 0.0799 | 750 |
| 1723156800 | 0.070395 | -0.009605 | -12.01 | 0.070395 | 0.1095 | 0.070395 | 10902 |
| 1723070400 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1722984000 | 0.08 | -0.0024 | -2.91 | 0.0707 | 0.08 | 0.07 | 16845 |
| 1722897600 | 0.0824 | 0 | 0.00 | 0.0824 | 0.0824 | 0.0824 | 0 |
| 1722638400 | 0.0824 | 0 | 0.00 | 0.0824 | 0.0824 | 0.0824 | 0 |
| 1722552000 | 0.0824 | 0 | 0.00 | 0.0824 | 0.0824 | 0.0824 | 0 |
| 1722465600 | 0.0824 | -0.0088 | -9.65 | 0.0989 | 0.0989 | 0.082 | 16124 |
| 1722379200 | 0.0912 | 0.0011 | 1.22 | 0.09 | 0.0912 | 0.09 | 1000 |
| 1722292800 | 0.0901 | 0.00295 | 3.38 | 0.09 | 0.0901 | 0.09 | 2000 |
| 1722033600 | 0.08715 | -0.00285 | -3.17 | 0.08715 | 0.08715 | 0.08715 | 500 |
| 1721947200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 1700 |
| 1721860800 | 0.09 | 0.0016 | 1.81 | 0.09 | 0.09 | 0.09 | 300 |
| 1721774400 | 0.0884 | 0.0064 | 7.80 | 0.083 | 0.0884 | 0.082 | 3643 |
| 1721688000 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 43 |
| 1721428800 | 0.082 | 0 | 0.00 | 0.082 | 0.082 | 0.082 | 984 |
| 1721342400 | 0.082 | -0.0001 | -0.12 | 0.0721 | 0.0821 | 0.0721 | 14494 |
| 1721256000 | 0.0821 | -0.0001 | -0.12 | 0.0822 | 0.082201 | 0.0821 | 16320 |
| 1721169600 | 0.0822 | 0.004851 | 6.27 | 0.077 | 0.0825 | 0.076099 | 48893 |
| 1721083200 | 0.077349 | 0 | 0.00 | 0.077349 | 0.077349 | 0.077349 | 1 |
| 1720824000 | 0.077349 | 0.0118 | 18.00 | 0.0716 | 0.0777999 | 0.0716 | 11839 |
| 1720737600 | 0.065549 | -0.010551 | -13.86 | 0.076 | 0.0761 | 0.065549 | 10175 |
| 1720651200 | 0.0761 | 9.9E-5 | 0.13 | 0.076 | 0.0764 | 0.076 | 6768 |
| 1720564800 | 0.076001 | 0.010901 | 16.75 | 0.0651 | 0.076001 | 0.0455 | 23858 |
| 1720478400 | 0.0651 | -0.0074 | -10.21 | 0.075 | 0.0750099 | 0.065 | 7479 |
| 1720219200 | 0.0725 | 0.0005 | 0.69 | 0.075 | 0.08 | 0.07 | 8978 |
| 1720040640 | 0.072 | 0.00445 | 6.59 | 0.0699 | 0.072 | 0.068 | 3631 |
| 1719960000 | 0.06755 | -0.00235 | -3.36 | 0.064999 | 0.083 | 0.064999 | 31465 |
| 1719873600 | 0.0699 | 0.004 | 6.07 | 0.06 | 0.07 | 0.06 | 422 |
| 1719614400 | 0.0659 | 0 | 0.00 | 0.0659 | 0.0659 | 0.0659 | 0 |
| 1719528000 | 0.0659 | 0.0057 | 9.47 | 0.0698 | 0.0698 | 0.064899 | 900 |
| 1719441600 | 0.0602 | -0.0097 | -13.88 | 0.06999 | 0.07 | 0.0601 | 5614 |
| 1719355200 | 0.0699 | 0.004901 | 7.54 | 0.0693 | 0.07 | 0.06 | 5138 |
| 1719268800 | 0.064999 | 0.001898 | 3.01 | 0.06 | 0.07 | 0.06 | 17830 |
| 1719009600 | 0.063101 | 0.003201 | 5.34 | 0.061999 | 0.064 | 0.061999 | 4409 |
| 1718923200 | 0.0599 | 0 | 0.00 | 0.0599 | 0.0599 | 0.0599 | 0 |
| 1718750400 | 0.0599 | -9.9E-5 | -0.17 | 0.06 | 0.06 | 0.0599 | 4408 |
| 1718664000 | 0.059999 | -0.003001 | -4.76 | 0.063 | 0.063 | 0.059999 | 5775 |
| 1718404800 | 0.063 | 0 | 0.00 | 0.063 | 0.063 | 0.063 | 19 |
| 1718318400 | 0.063 | -0.001 | -1.56 | 0.0638 | 0.0638 | 0.063 | 931 |
| 1718232000 | 0.064 | -0.001 | -1.54 | 0.065 | 0.0651 | 0.0400999 | 61599 |
| 1718145600 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.064949 | 2709 |
| 1718059200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1717800000 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 1200 |
| 1717713600 | 0.065 | -0.0002 | -0.31 | 0.064999 | 0.065 | 0.064999 | 1655 |
| 1717627200 | 0.0651999 | 0 | 0.00 | 0.07 | 0.07 | 0.0649 | 7714 |
| 1717540800 | 0.0651999 | 0 | 0.00 | 0.0651999 | 0.0651999 | 0.0651999 | 6 |
| 1717454400 | 0.0651999 | -0.0001 | -0.15 | 0.0651999 | 0.0651999 | 0.0651999 | 1175 |
| 1717195200 | 0.0653 | -0.0095 | -12.70 | 0.075 | 0.0753 | 0.0653 | 5142 |
| 1717108800 | 0.0748 | 0.009699 | 14.90 | 0.0741 | 0.0748 | 0.0741 | 1100 |
| 1717022400 | 0.065101 | -0.007299 | -10.08 | 0.065101 | 0.065101 | 0.065101 | 100 |
| 1716936000 | 0.0724 | 0.0074 | 11.38 | 0.0724 | 0.0724 | 0.07 | 2950 |
| 1716590400 | 0.065 | -0.005 | -7.14 | 0.066 | 0.0661 | 0.065 | 10140 |
| 1716504000 | 0.07 | 0 | 0.00 | 0.0699 | 0.07 | 0.066 | 20928 |
| 1716417600 | 0.07 | 0 | 0.00 | 0.08 | 0.08 | 0.06995 | 12220 |
| 1716331200 | 0.07 | -0.0398 | -36.25 | 0.0708 | 0.085 | 0.07 | 1800 |
| 1716244800 | 0.1098 | 0.0398 | 56.86 | 0.0859999 | 0.111 | 0.068201 | 5600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
