Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NYSE
ESS Tech Inc (GWH)
ESS Tech Inc (GWH) Historical

GWH ESS Tech Inc

0.8838

-0.0388 (-4.21%)

Pre Market

Last Updated: 05:59:27

Delayed by 15 minutes

GWH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	0.9226	0.0417	4.73%	0.90	0.94	0.8817	1,686,474
May 06 2024	0.8809	0.0516	6.22%	0.86	0.89	0.83	641,026
May 03 2024	0.8293	0.0093	1.13%	0.8119	0.83	0.7838	640,742
May 02 2024	0.82	0.0638	8.44%	0.79	0.8265	0.756	672,245
May 01 2024	0.7562	0.0023	0.31%	0.73	0.776	0.7214	435,677
Apr 30 2024	0.7539	-0.01	-1.31%	0.80	0.80	0.7401	346,169
Apr 29 2024	0.7639	0.0601	8.54%	0.69	0.80	0.69	873,705
Apr 26 2024	0.7038	-0.0028	-0.40%	0.71	0.7105	0.693	359,610
Apr 25 2024	0.7066	0.003	0.43%	0.70	0.7105	0.691	379,322
Apr 24 2024	0.7036	0.005	0.72%	0.7125	0.72	0.691	546,774
Apr 23 2024	0.6986	0.0036	0.52%	0.69	0.719	0.6852	418,807
Apr 22 2024	0.695	0.0039	0.56%	0.67	0.7186	0.67	469,718
Apr 19 2024	0.6911	0.0268	4.03%	0.65	0.6991	0.65	536,187
Apr 18 2024	0.6643	-0.0008	-0.12%	0.68	0.70	0.6522	503,100
Apr 17 2024	0.6651	0.0018	0.27%	0.66	0.6973	0.65	469,766
Apr 16 2024	0.6633	0.0016	0.24%	0.6528	0.6782	0.65	552,519
Apr 15 2024	0.6617	-0.0118	-1.75%	0.6797	0.6989	0.6526	566,155
Apr 12 2024	0.6735	-0.0193	-2.79%	0.695	0.7107	0.6624	819,449
Apr 11 2024	0.6928	-0.0084	-1.20%	0.7064	0.729	0.6807	936,947
Apr 10 2024	0.7012	-0.0246	-3.39%	0.70	0.739	0.6903	597,904
Apr 09 2024	0.7258	-0.0065	-0.89%	0.74	0.75	0.7041	334,432
Apr 08 2024	0.7323	-0.0026	-0.35%	0.74	0.78	0.7245	704,322
Apr 05 2024	0.7349	-0.0019	-0.26%	0.73	0.75	0.7018	457,883
Apr 04 2024	0.7368	0.0395	5.66%	0.699	0.78	0.69455	977,365
Apr 03 2024	0.6973	-0.0027	-0.39%	0.6974	0.709	0.69	537,400
Apr 02 2024	0.70	0.00	0.00%	0.70	0.7068	0.68	895,418
Apr 01 2024	0.70	-0.0233	-3.22%	0.73	0.7397	0.6902	902,786
Mar 28 2024	0.7233	-0.0267	-3.56%	0.726	0.75	0.7233	760,227
Mar 27 2024	0.75	0.0466	6.62%	0.7069	0.7648	0.683	3,393,647
Mar 26 2024	0.7034	0.0026	0.37%	0.70	0.72	0.683	861,769
Mar 25 2024	0.7008	0.0841	13.64%	0.6227	0.73	0.617	2,213,279
Mar 22 2024	0.6167	-0.0638	-9.38%	0.664	0.68	0.6111	2,109,661
Mar 21 2024	0.6805	-0.0295	-4.15%	0.70	0.72	0.652	1,335,173
Mar 20 2024	0.71	0.0267	3.91%	0.6855	0.7337	0.68011	828,178
Mar 19 2024	0.6833	0.0233	3.53%	0.68	0.6936	0.64	1,142,793
Mar 18 2024	0.66	-0.0371	-5.32%	0.71	0.7229	0.66	1,428,603
Mar 15 2024	0.6971	-0.0754	-9.76%	0.764	0.7806	0.6971	3,131,978
Mar 14 2024	0.7725	-0.041	-5.04%	0.8692	0.8694	0.7714	1,169,204
Mar 13 2024	0.8135	-0.0065	-0.79%	0.84	0.8498	0.80	1,168,944
Mar 12 2024	0.82	-0.0308	-3.62%	0.87	0.87	0.82	919,245
Mar 11 2024	0.8508	-0.0447	-4.99%	0.89	0.93	0.85	491,833
Mar 08 2024	0.8955	0.0206	2.35%	0.882	0.94	0.86	783,453
Mar 07 2024	0.8749	0.0047	0.54%	0.864	0.8898	0.86	371,628
Mar 06 2024	0.8702	0.0668	8.31%	0.81	0.8757	0.81	589,777
Mar 05 2024	0.8034	-0.0435	-5.14%	0.8457	0.866	0.8034	543,091
Mar 04 2024	0.8469	0.0017	0.20%	0.86	0.8685	0.82	597,399
Mar 01 2024	0.8452	-0.0234	-2.69%	0.88	0.8811	0.8401	538,117
Feb 29 2024	0.8686	0.0269	3.20%	0.86	0.8898	0.84	364,582
Feb 28 2024	0.8417	-0.0597	-6.62%	0.91	0.9101	0.825	664,093
Feb 27 2024	0.9014	0.0214	2.43%	0.86	0.9261	0.85	645,097
Feb 26 2024	0.88	0.0422	5.04%	0.83	0.89225	0.825	560,913
Feb 23 2024	0.8378	0.0179	2.18%	0.85	0.8872	0.79	902,134
Feb 22 2024	0.8199	-0.035	-4.09%	0.86	0.8783	0.81	917,082
Feb 21 2024	0.8549	-0.0562	-6.17%	0.904	0.9298	0.85	1,042,208
Feb 20 2024	0.9111	-0.0261	-2.78%	0.92	0.9839	0.908	958,686
Feb 16 2024	0.9372	-0.0628	-6.28%	1.00	1.01	0.9313	891,325
Feb 15 2024	1.00	-0.02	-1.96%	1.00	1.04	0.9911	799,312
Feb 14 2024	1.02	0.10	10.86%	0.9794	1.02	0.95	484,983
Feb 13 2024	0.9201	-0.1099	-10.67%	1.02	1.02	0.92	1,514,952
Feb 12 2024	1.03	0.04	4.54%	1.00	1.06	0.9855	663,218
Feb 09 2024	0.9853	0.0453	4.82%	0.9442	1.00	0.94	515,655
Feb 08 2024	0.94	0.0237	2.59%	0.91	0.968199	0.91	636,887

Delayed Upgrade Clock