Canada markets open in 7 hours 44 minutes

ESS Tech, Inc. (GWH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.7066+0.0030 (+0.43%)
At close: 04:00PM EDT
0.7200 +0.01 (+1.90%)
After hours: 07:24PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.70000.71100.69100.70700.7070379,300
Apr 24, 20240.71300.72000.69100.70400.7040546,800
Apr 23, 20240.69000.71900.68500.69900.6990418,800
Apr 22, 20240.67000.71900.67000.69500.6950469,600
Apr 19, 20240.65000.69900.65000.69100.6910534,700
Apr 18, 20240.68000.70000.65200.66400.6640503,100
Apr 17, 20240.66000.69700.65000.66500.6650469,800
Apr 16, 20240.65300.67800.65000.66300.6630552,500
Apr 15, 20240.68000.69900.65300.66200.6620566,400
Apr 12, 20240.69500.71100.66200.67400.6740819,400
Apr 11, 20240.70600.72900.68100.69300.6930937,300
Apr 10, 20240.70000.73900.69000.70100.7010598,200
Apr 09, 20240.74000.75000.70400.72600.7260334,400
Apr 08, 20240.74000.78000.72500.73200.7320704,300
Apr 05, 20240.73000.75000.70200.73500.7350457,900
Apr 04, 20240.69900.78000.69500.73700.7370978,000
Apr 03, 20240.69700.70900.69000.69700.6970537,400
Apr 02, 20240.70000.70700.68000.70000.7000895,300
Apr 01, 20240.73000.73300.69000.70000.7000902,800
Mar 28, 20240.72600.75000.72300.72300.7230760,200
Mar 27, 20240.70700.76500.68300.75000.75003,394,900
Mar 26, 20240.70000.72000.68300.70300.7030864,100
Mar 25, 20240.62300.73000.62000.70100.70102,213,700
Mar 22, 20240.66400.68000.61100.61700.61702,108,700
Mar 21, 20240.70000.72000.65200.68100.68101,335,600
Mar 20, 20240.68600.73400.68000.71000.7100828,300
Mar 19, 20240.68000.69400.64000.68300.68301,142,800
Mar 18, 20240.71000.72300.66000.66000.66001,439,500
Mar 15, 20240.76400.78100.69700.69700.69703,125,600
Mar 14, 20240.86900.86900.77100.77300.77301,169,300
Mar 13, 20240.84000.85000.80000.81400.81401,171,600
Mar 12, 20240.87000.87000.82000.82000.8200919,500
Mar 11, 20240.89000.93000.85000.85100.8510492,100
Mar 08, 20240.88200.94000.86000.89600.8960783,300
Mar 07, 20240.86400.89000.86000.87500.8750371,100
Mar 06, 20240.81000.87600.81000.87000.8700589,700
Mar 05, 20240.84600.86600.80300.80300.8030543,400
Mar 04, 20240.86000.86900.82000.84700.8470597,400
Mar 01, 20240.88000.88100.84000.84500.8450536,900
Feb 29, 20240.86000.89000.84000.86900.8690365,100
Feb 28, 20240.91000.91000.82500.84200.8420665,000
Feb 27, 20240.86000.92600.85000.90100.9010653,300
Feb 26, 20240.83000.89200.82500.88000.8800561,000
Feb 23, 20240.85000.88700.79000.83800.8380903,000
Feb 22, 20240.86000.87800.81000.82000.8200938,200
Feb 21, 20240.90400.93000.85000.85500.85501,042,800
Feb 20, 20240.92000.98400.90800.91100.9110958,700
Feb 16, 20241.00001.01000.93100.93700.9370890,300
Feb 15, 20241.00001.04000.99101.00001.0000799,300
Feb 14, 20240.99401.02000.95001.02001.0200485,000
Feb 13, 20241.02001.02000.92000.92000.92001,515,100
Feb 12, 20241.00001.06000.98601.03001.0300663,200
Feb 09, 20240.94401.00000.94000.98500.9850515,700
Feb 08, 20240.91000.96800.91000.94000.9400647,900
Feb 07, 20240.93000.96500.91600.91600.9160661,800
Feb 06, 20240.87000.95500.85000.92500.9250997,800
Feb 05, 20240.91000.91900.81100.83500.83501,442,600
Feb 02, 20240.96000.96100.90000.90000.9000895,900
Feb 01, 20241.04001.10000.86500.94200.94202,023,500
Jan 31, 20241.02001.10001.02001.03001.0300550,500
Jan 30, 20241.07001.08901.01001.03001.0300622,800
Jan 29, 20241.11001.12001.07001.07001.0700789,300
Jan 26, 20241.09001.17001.08001.12001.1200839,900
Jan 25, 20241.08001.11001.04001.09001.0900827,800
Jan 24, 20241.05001.09001.05001.06001.0600780,400
Jan 23, 20241.05001.06001.00001.04001.0400760,200
Jan 22, 20240.97801.05000.97801.01001.0100663,100
Jan 19, 20240.98000.98300.90200.97800.9780806,300
Jan 18, 20240.94000.96900.92100.95500.9550786,800
Jan 17, 20240.90600.94000.90000.93900.93901,143,800
Jan 16, 20241.01001.05000.90200.91000.91001,884,700
Jan 12, 20241.03001.05001.01001.01001.0100431,600
Jan 11, 20241.03001.04001.00001.02001.0200865,700
Jan 10, 20241.05001.06001.01001.01001.0100808,400
Jan 09, 20241.09001.10001.04001.05001.0500747,500
Jan 08, 20241.07001.12001.05201.10001.1000863,200
Jan 05, 20241.08001.10001.05001.05001.0500972,600
Jan 04, 20241.11001.11001.08001.08001.0800710,000
Jan 03, 20241.14001.14001.09001.09001.09001,018,000
Jan 02, 20241.14001.18001.12001.17001.17001,086,500
Dec 29, 20231.17001.20001.11001.14001.1400957,000
Dec 28, 20231.18001.20001.14001.15001.15005,336,700
Dec 27, 20231.16001.20001.15001.19001.19001,362,600
Dec 26, 20231.13001.20001.13001.19001.19001,319,400
Dec 22, 20231.11001.15001.08001.14001.14001,191,100
Dec 21, 20231.15001.15501.07001.09001.09002,079,500
Dec 20, 20231.19001.20501.13001.14001.1400917,000
Dec 19, 20231.16001.23001.16001.17001.17001,228,500
Dec 18, 20231.23001.24001.14001.15001.15001,405,200
Dec 15, 20231.34001.34001.20001.21001.21002,055,800
Dec 14, 20231.28001.32001.22101.31001.31001,965,200
Dec 13, 20231.16001.23001.13101.21001.21001,264,700
Dec 12, 20231.20001.20801.13001.16001.1600643,500
Dec 11, 20231.16001.20001.15001.18001.1800593,900
Dec 08, 20231.17001.22001.14001.19001.1900706,800
Dec 07, 20231.15001.21501.13001.17001.1700527,800
Dec 06, 20231.19001.21001.13001.14001.1400819,600
Dec 05, 20231.23001.23001.18001.19001.1900545,400
Dec 04, 20231.26001.30501.22001.26001.2600884,100
Dec 01, 20231.17001.29501.15001.28001.28001,032,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...