ESS Tech Inc (GWH)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.030249 | -3.60107142857 | 0.84 | 0.91 | 0.7105 | 3179533 | 0.80542626 | CS |
| 4 | 0.094751 | 13.2518881119 | 0.715 | 0.91 | 0.691 | 1371730 | 0.78907837 | CS |
| 12 | 0.089351 | 12.4029705719 | 0.7204 | 0.94 | 0.65 | 880796 | 0.77481725 | CS |
| 26 | -0.330249 | -28.9692105263 | 1.14 | 1.1704 | 0.6111 | 914586 | 0.82139113 | CS |
| 52 | -0.700249 | -46.3741059603 | 1.51 | 2.12 | 0.6111 | 1134305 | 1.24316584 | CS |
| 156 | -7.790249 | -90.5842906977 | 8.6 | 28.92 | 0.6111 | 1341109 | 5.30282659 | CS |
| 260 | -7.790249 | -90.5842906977 | 8.6 | 28.92 | 0.6111 | 1341109 | 5.30282659 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 0.8095 | 0.0973 | 13.66 | 0.7361 | 0.8153 | 0.725 | 364358 |
| 1719960000 | 0.7122 | -0.0332 | -4.45 | 0.7254 | 0.768 | 0.7105 | 1600413 |
| 1719873600 | 0.7453999 | -0.0725 | -8.86 | 0.8465 | 0.8465 | 0.745 | 809255 |
| 1719614400 | 0.8179 | -0.0481 | -5.55 | 0.86 | 0.91 | 0.7717 | 11535254 |
| 1719528000 | 0.866 | 0.056 | 6.91 | 0.8131 | 0.866 | 0.79 | 802821 |
| 1719441600 | 0.81 | -0.0126 | -1.53 | 0.84 | 0.8798 | 0.77 | 1149921 |
| 1719355200 | 0.8226 | 0.026 | 3.26 | 0.75 | 0.83 | 0.75 | 1062707 |
| 1719268800 | 0.7966 | 0.0515 | 6.91 | 0.75 | 0.809 | 0.72 | 821650 |
| 1719009600 | 0.7451 | 0.0245 | 3.40 | 0.7231 | 0.748899 | 0.712 | 624862 |
| 1718923200 | 0.7206 | -0.0137 | -1.87 | 0.7462 | 0.75 | 0.72 | 335624 |
| 1718750400 | 0.7342999 | -0.0324 | -4.23 | 0.75 | 0.7694 | 0.7305 | 295060 |
| 1718664000 | 0.7667 | 0.017 | 2.27 | 0.7459 | 0.7667 | 0.7032 | 601224 |
| 1718404800 | 0.7497 | -0.0303 | -3.88 | 0.753 | 0.775 | 0.72 | 460134 |
| 1718318400 | 0.78 | -0.0103 | -1.30 | 0.8 | 0.8270999 | 0.7315 | 573452 |
| 1718232000 | 0.7903 | 0.021 | 2.73 | 0.78 | 0.8843 | 0.7711 | 2217643 |
| 1718145600 | 0.7693 | 0.0661 | 9.40 | 0.7298 | 0.7693 | 0.6917 | 595712 |
| 1718059200 | 0.7032 | 0.0031001 | 0.44 | 0.709 | 0.73 | 0.6994 | 676560 |
| 1717800000 | 0.7000999 | -0.0175 | -2.44 | 0.7116 | 0.7199 | 0.6909999 | 772682 |
| 1717713600 | 0.7176 | -0.0261 | -3.51 | 0.74 | 0.759 | 0.71 | 428438 |
| 1717627200 | 0.7437 | 0.0263 | 3.67 | 0.715 | 0.7594999 | 0.71 | 699453 |
| 1717540800 | 0.7174 | -0.0274 | -3.68 | 0.7448 | 0.75 | 0.711 | 587507 |
| 1717454400 | 0.7448 | -0.0006 | -0.08 | 0.7572 | 0.7599 | 0.73 | 388292 |
| 1717195200 | 0.7453999 | -0.0053 | -0.71 | 0.7561 | 0.76 | 0.72 | 814822 |
| 1717108800 | 0.7507 | 0.0064 | 0.86 | 0.77 | 0.7705 | 0.7287 | 694163 |
| 1717022400 | 0.7443 | -0.0487 | -6.14 | 0.79 | 0.79 | 0.741 | 518855 |
| 1716936000 | 0.793 | 0.0325 | 4.27 | 0.7892 | 0.8082 | 0.74 | 841329 |
| 1716590400 | 0.7605 | 0.0207 | 2.80 | 0.7596 | 0.7999 | 0.75 | 606265 |
| 1716504000 | 0.7398 | -0.0568 | -7.13 | 0.78 | 0.7998 | 0.73 | 671065 |
| 1716417600 | 0.7966 | 0.0403 | 5.33 | 0.7301 | 0.81 | 0.7301 | 637912 |
| 1716331200 | 0.7563 | -0.0537 | -6.63 | 0.79 | 0.8079499 | 0.7321 | 815898 |
| 1716244800 | 0.81 | 0.0294 | 3.77 | 0.8199999 | 0.8199999 | 0.781 | 400194 |
| 1715985600 | 0.7806 | 0.0404 | 5.46 | 0.7753 | 0.8098999 | 0.75 | 519653 |
| 1715899200 | 0.7402 | -0.0409 | -5.24 | 0.8 | 0.8199999 | 0.7288 | 604410 |
| 1715812800 | 0.7811 | -0.0189 | -2.36 | 0.8149999 | 0.8149999 | 0.74 | 590075 |
| 1715726400 | 0.8 | 0.0368 | 4.82 | 0.77 | 0.8348 | 0.77 | 606575 |
| 1715640000 | 0.7632 | 0.0232 | 3.14 | 0.77 | 0.7832 | 0.71 | 878315 |
| 1715380800 | 0.74 | -0.1068 | -12.61 | 0.8411 | 0.87 | 0.73001 | 884074 |
| 1715294400 | 0.8468 | 0.0623 | 7.94 | 0.7971 | 0.8875 | 0.7971 | 607777 |
| 1715208000 | 0.7845 | -0.1381 | -14.97 | 0.92 | 0.92 | 0.7751 | 955762 |
| 1715121600 | 0.9226 | 0.0417 | 4.73 | 0.9 | 0.94 | 0.8817 | 1686474 |
| 1715035200 | 0.8809 | 0.0516 | 6.22 | 0.86 | 0.89 | 0.83 | 641026 |
| 1714776000 | 0.8293 | 0.0093001 | 1.13 | 0.8119 | 0.83 | 0.7838 | 640742 |
| 1714689600 | 0.8199999 | 0.0637999 | 8.44 | 0.79 | 0.8265 | 0.756 | 672245 |
| 1714603200 | 0.7562 | 0.0023 | 0.31 | 0.73 | 0.776 | 0.7214 | 435677 |
| 1714516800 | 0.7539 | -0.01 | -1.31 | 0.8 | 0.8 | 0.7401 | 346169 |
| 1714430400 | 0.7639 | 0.0601 | 8.54 | 0.6899999 | 0.8 | 0.6899999 | 873705 |
| 1714171200 | 0.7038 | -0.0028 | -0.40 | 0.71 | 0.7105 | 0.6929999 | 359610 |
| 1714084800 | 0.7066 | 0.003 | 0.43 | 0.71 | 0.71 | 0.6909999 | 373908 |
| 1713998400 | 0.7036 | 0.005 | 0.72 | 0.7125 | 0.72 | 0.6909999 | 546774 |
| 1713912000 | 0.6986 | 0.0036001 | 0.52 | 0.6899999 | 0.719 | 0.6852 | 418807 |
| 1713825600 | 0.6949999 | 0.0038999 | 0.56 | 0.67 | 0.7186 | 0.67 | 469718 |
| 1713566400 | 0.6911 | 0.0268 | 4.03 | 0.65 | 0.6991 | 0.65 | 536187 |
| 1713480000 | 0.6643 | -0.0008 | -0.12 | 0.68 | 0.7 | 0.6522 | 503100 |
| 1713393600 | 0.6651 | 0.0018 | 0.27 | 0.66 | 0.6973 | 0.65 | 469766 |
| 1713307200 | 0.6633 | 0.0016 | 0.24 | 0.6607 | 0.6782 | 0.6521 | 523554 |
| 1713220800 | 0.6617 | -0.0118 | -1.75 | 0.6797 | 0.6989 | 0.6526 | 566155 |
| 1712961600 | 0.6735 | -0.0193 | -2.79 | 0.6949999 | 0.7107 | 0.6624 | 819449 |
| 1712875200 | 0.6928 | -0.0084 | -1.20 | 0.7064 | 0.729 | 0.6807 | 936947 |
| 1712788800 | 0.7012 | -0.0246 | -3.39 | 0.7204 | 0.7386 | 0.6903 | 580340 |
| 1712702400 | 0.7258 | -0.0065 | -0.89 | 0.74 | 0.75 | 0.7040999 | 334432 |
| 1712616000 | 0.7322999 | -0.0026 | -0.35 | 0.74 | 0.78 | 0.7245 | 704322 |
| 1712356800 | 0.7349 | -0.0019 | -0.26 | 0.73 | 0.75 | 0.7018 | 448811 |
| 1712270400 | 0.7368 | 0.0395 | 5.66 | 0.699 | 0.78 | 0.69455 | 977365 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
