Canada Markets open in 8 hrs 38 mins

ESS Tech, Inc. (GWH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
4.1600-0.3500 (-7.76%)
At close: 04:00PM EDT
4.2400 +0.08 (+1.92%)
After hours: 07:51PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022------
Sept 29, 20224.49004.50004.09304.16004.16001,680,200
Sept 28, 20224.37004.58004.17004.51004.5100943,200
Sept 27, 20224.22004.68004.17004.33004.33001,361,000
Sept 26, 20224.16004.64004.10004.12004.12001,269,400
Sept 23, 20224.23004.28004.04004.14004.14001,081,400
Sept 22, 20224.33004.43504.17004.34004.3400934,800
Sept 21, 20224.25004.44504.03504.26004.26001,077,800
Sept 20, 20224.50004.56004.25004.26004.2600818,500
Sept 19, 20224.76004.81004.37004.57004.57001,440,000
Sept 16, 20224.60005.07504.50004.86004.86003,213,500
Sept 15, 20224.53005.10504.53004.75004.75001,810,200
Sept 14, 20224.23004.63004.09004.58004.58001,294,200
Sept 13, 20224.29004.49004.15004.31004.31001,252,300
Sept 12, 20224.10004.62004.10004.54004.54001,695,700
Sept 09, 20223.86004.06003.84004.06004.0600719,300
Sept 08, 20223.65003.82503.53003.81003.8100858,800
Sept 07, 20223.60003.75503.46003.71003.71001,217,800
Sept 06, 20224.00004.04003.62003.62003.62001,490,700
Sept 02, 20224.38004.40003.94003.96003.9600854,100
Sept 01, 20224.36004.44004.18004.30004.3000716,200
Aug 31, 20223.99004.48003.98004.44004.44001,162,400
Aug 30, 20224.00004.12003.85503.93003.9300651,000
Aug 29, 20224.02004.22503.95504.01004.0100948,300
Aug 26, 20224.52004.52004.04004.10004.10001,079,400
Aug 25, 20224.52004.57004.33204.47004.47001,086,300
Aug 24, 20223.99004.49003.95004.48004.4800930,900
Aug 23, 20223.91004.15003.91003.98003.9800621,300
Aug 22, 20223.92503.99003.81003.97003.9700786,100
Aug 19, 20224.57004.57004.01004.07004.07001,271,600
Aug 18, 20224.73004.74004.30004.70004.7000837,100
Aug 17, 20225.09005.10004.47004.60004.60001,586,500
Aug 16, 20224.87005.30504.83005.16005.16004,037,800
Aug 15, 20225.02005.06004.73004.92004.9200901,400
Aug 12, 20224.54005.10004.52004.95004.95003,594,200
Aug 11, 20224.60004.60004.13504.18004.1800987,300
Aug 10, 20224.15004.42504.09004.36004.3600854,800
Aug 09, 20224.20004.20003.94004.07004.0700695,300
Aug 08, 20224.57004.64004.05004.13004.13001,026,400
Aug 05, 20224.31004.69504.21004.51004.51001,398,200
Aug 04, 20223.98004.25003.94004.21004.2100707,400
Aug 03, 20224.02004.02003.87103.96003.9600527,700
Aug 02, 20223.76004.05003.76003.99003.9900592,000
Aug 01, 20223.86003.86003.63003.80003.8000590,100
Jul 29, 20223.70003.90003.62003.80003.8000860,600
Jul 28, 20223.49003.69003.49003.68003.6800821,500
Jul 27, 20223.21003.36503.18003.36003.3600443,300
Jul 26, 20223.38003.38003.17503.18003.1800555,000
Jul 25, 20223.27003.41003.14003.41003.4100379,100
Jul 22, 20223.56003.60003.22003.27003.2700540,400
Jul 21, 20223.55003.60003.38003.58003.5800649,500
Jul 20, 20223.57003.73003.44003.55003.5500652,800
Jul 19, 20223.33003.61503.33003.52003.52001,092,000
Jul 18, 20223.25003.45003.19103.33003.3300919,100
Jul 15, 20222.80003.12002.69503.12003.12001,018,600
Jul 14, 20222.75002.80002.63002.72002.72001,288,900
Jul 13, 20222.73002.87002.68002.80002.8000548,300
Jul 12, 20222.99002.99002.83002.87002.8700459,100
Jul 11, 20223.24003.29002.96002.96002.9600697,500
Jul 08, 20223.20003.44503.18003.30003.30001,116,600
Jul 07, 20223.01003.28003.01003.24003.2400811,100
Jul 06, 20222.92003.07002.92003.05003.0500744,900
Jul 05, 20222.71002.94002.59002.94002.94001,028,300
Jul 01, 20222.78002.83002.66502.68002.6800932,200
Jun 30, 20222.91002.92502.80002.81002.8100895,400
Jun 29, 20223.04003.10002.79002.91002.91002,405,500
Jun 28, 20223.34003.46003.07503.11003.11001,520,900
Jun 27, 20223.55003.65003.25503.36003.36001,449,900
Jun 24, 20223.96003.99003.58003.58003.580010,013,800
Jun 23, 20223.56003.93003.54003.93003.93001,609,000
Jun 22, 20223.50003.69003.45003.56003.56001,121,900
Jun 21, 20223.69003.83503.56003.59003.59001,405,900
Jun 17, 20223.31003.65003.25003.65003.65001,676,900
Jun 16, 20223.21003.36503.11003.32003.32001,251,800
Jun 15, 20223.05003.35502.97003.31003.31001,492,600
Jun 14, 20223.00003.07002.89002.98002.98001,364,500
Jun 13, 20223.07003.15002.93102.97002.97001,337,300
Jun 10, 20223.45003.47703.23003.24003.24001,086,300
Jun 09, 20223.71003.72003.45003.46003.46001,252,100
Jun 08, 20223.86003.88003.73003.78003.7800657,100
Jun 07, 20224.18004.18003.78003.90003.90001,430,200
Jun 06, 20224.16004.23003.96004.22004.22001,974,500
Jun 03, 20224.02004.02003.83003.91003.9100996,600
Jun 02, 20223.87004.06003.80004.04004.04001,398,400
Jun 01, 20224.12004.21503.85003.85003.85001,275,300
May 31, 20224.34004.36503.97004.13004.13002,735,000
May 27, 20224.10004.40004.10004.33004.33001,494,800
May 26, 20224.25004.30004.05004.05004.0500989,700
May 25, 20224.30004.32004.14004.24004.2400638,000
May 24, 20224.56004.71004.13004.23004.23001,629,500
May 23, 20225.06005.13704.58004.62004.62001,379,800
May 20, 20225.45005.70005.04005.19005.19004,843,000
May 19, 20225.30005.75005.27005.48005.48002,287,500
May 18, 20225.35005.75005.21005.37005.37002,521,600
May 17, 20225.47005.75005.32005.52005.52002,950,000
May 16, 20225.05005.48004.91005.38005.38002,636,600
May 13, 20224.31005.23004.31004.95004.95002,035,900
May 12, 20223.71004.32003.58004.09004.09002,108,700
May 11, 20224.20004.23003.72003.77003.7700906,300
May 10, 20224.72004.85004.12004.19004.1900918,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...