ESS Tech, Inc. (GWH)
NYSE: GWH · Real-Time Price · USD
1.690
-0.030 (-1.74%)
At close: Aug 13, 2025, 4:00 PM
1.760
+0.070 (4.14%)
After-hours: Aug 13, 2025, 7:32 PM EDT
ESS Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.73 | 1.74 | 1.65 | 1.69 | 1.69 | -1.74% | 170,424 |
| Aug 12, 2025 | 1.79 | 1.80 | 1.64 | 1.72 | 1.72 | -4.97% | 257,741 |
| Aug 11, 2025 | 1.81 | 1.85 | 1.76 | 1.81 | 1.81 | 1.12% | 171,339 |
| Aug 8, 2025 | 1.86 | 1.87 | 1.77 | 1.79 | 1.79 | -2.72% | 124,379 |
| Aug 7, 2025 | 1.81 | 1.91 | 1.75 | 1.84 | 1.84 | 2.79% | 96,295 |
| Aug 6, 2025 | 1.95 | 1.95 | 1.77 | 1.79 | 1.79 | -2.72% | 85,593 |
| Aug 5, 2025 | 1.86 | 1.90 | 1.80 | 1.84 | 1.84 | 2.22% | 61,611 |
| Aug 4, 2025 | 1.75 | 1.91 | 1.70 | 1.80 | 1.80 | 5.26% | 159,095 |
| Aug 1, 2025 | 1.84 | 1.84 | 1.69 | 1.71 | 1.71 | -10.00% | 197,678 |
| Jul 31, 2025 | 1.88 | 2.09 | 1.83 | 1.90 | 1.90 | 1.06% | 296,620 |
| Jul 30, 2025 | 1.84 | 1.91 | 1.80 | 1.88 | 1.88 | 0.53% | 121,596 |
| Jul 29, 2025 | 1.99 | 2.04 | 1.76 | 1.87 | 1.87 | -4.59% | 281,227 |
| Jul 28, 2025 | 1.99 | 2.03 | 1.87 | 1.96 | 1.96 | 1.03% | 247,350 |
| Jul 25, 2025 | 2.21 | 2.24 | 1.86 | 1.94 | 1.94 | -12.22% | 564,528 |
| Jul 24, 2025 | 2.58 | 2.65 | 2.20 | 2.21 | 2.21 | -11.24% | 947,607 |
| Jul 23, 2025 | 2.13 | 2.55 | 2.10 | 2.49 | 2.49 | 19.71% | 1,846,241 |
| Jul 22, 2025 | 1.55 | 2.12 | 1.52 | 2.08 | 2.08 | 33.33% | 1,576,054 |
| Jul 21, 2025 | 1.58 | 1.70 | 1.54 | 1.56 | 1.56 | - | 439,024 |
| Jul 18, 2025 | 1.69 | 1.75 | 1.50 | 1.56 | 1.56 | -8.77% | 507,920 |
| Jul 17, 2025 | 1.50 | 1.74 | 1.50 | 1.71 | 1.71 | 13.25% | 847,849 |
| Jul 16, 2025 | 1.30 | 1.55 | 1.29 | 1.51 | 1.51 | 17.97% | 426,652 |
| Jul 15, 2025 | 1.40 | 1.41 | 1.27 | 1.28 | 1.28 | -7.25% | 231,924 |
| Jul 14, 2025 | 1.57 | 1.57 | 1.35 | 1.38 | 1.38 | -10.39% | 282,015 |
| Jul 11, 2025 | 1.72 | 1.72 | 1.43 | 1.54 | 1.54 | -3.75% | 567,653 |
| Jul 10, 2025 | 1.71 | 1.74 | 1.56 | 1.60 | 1.60 | -6.43% | 125,341 |
| Jul 9, 2025 | 1.48 | 1.76 | 1.48 | 1.71 | 1.71 | 15.54% | 209,970 |
| Jul 8, 2025 | 1.51 | 1.56 | 1.46 | 1.48 | 1.48 | -1.99% | 131,503 |
| Jul 7, 2025 | 1.74 | 1.76 | 1.44 | 1.51 | 1.51 | -13.22% | 363,513 |
| Jul 3, 2025 | 1.70 | 1.83 | 1.44 | 1.74 | 1.74 | 2.35% | 256,219 |
| Jul 2, 2025 | 1.35 | 1.73 | 1.34 | 1.70 | 1.70 | 28.79% | 558,180 |
| Jul 1, 2025 | 1.31 | 1.35 | 1.24 | 1.32 | 1.32 | -0.75% | 140,543 |
| Jun 30, 2025 | 1.20 | 1.34 | 1.18 | 1.33 | 1.33 | 9.92% | 235,056 |
| Jun 27, 2025 | 1.41 | 1.42 | 1.17 | 1.21 | 1.21 | -6.92% | 423,516 |
| Jun 26, 2025 | 1.11 | 1.44 | 1.09 | 1.30 | 1.30 | 21.50% | 1,578,222 |
| Jun 25, 2025 | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | 1.90% | 73,026 |
| Jun 24, 2025 | 1.07 | 1.10 | 1.04 | 1.05 | 1.05 | -1.87% | 152,427 |
| Jun 23, 2025 | 1.09 | 1.13 | 1.01 | 1.07 | 1.07 | - | 289,223 |
| Jun 20, 2025 | 0.96 | 1.08 | 0.96 | 1.07 | 1.07 | 8.08% | 228,532 |
| Jun 18, 2025 | 0.98 | 1.05 | 0.95 | 0.99 | 0.99 | -0.30% | 120,933 |
| Jun 17, 2025 | 1.08 | 1.08 | 0.99 | 0.99 | 0.99 | -8.90% | 146,223 |
| Jun 16, 2025 | 1.08 | 1.12 | 1.03 | 1.09 | 1.09 | 2.83% | 148,734 |
| Jun 13, 2025 | 1.09 | 1.14 | 1.04 | 1.06 | 1.06 | -3.64% | 200,709 |
| Jun 12, 2025 | 1.20 | 1.20 | 1.09 | 1.10 | 1.10 | -8.33% | 196,416 |
| Jun 11, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | 1.20 | -1.64% | 102,689 |
| Jun 10, 2025 | 1.30 | 1.30 | 1.20 | 1.22 | 1.22 | -6.15% | 191,468 |
| Jun 9, 2025 | 1.24 | 1.34 | 1.23 | 1.30 | 1.30 | 6.56% | 290,302 |
| Jun 6, 2025 | 1.27 | 1.33 | 1.22 | 1.22 | 1.22 | -3.94% | 249,113 |
| Jun 5, 2025 | 1.27 | 1.34 | 1.21 | 1.27 | 1.27 | - | 242,176 |
| Jun 4, 2025 | 1.26 | 1.35 | 1.16 | 1.27 | 1.27 | -4.51% | 498,277 |
| Jun 3, 2025 | 1.42 | 1.52 | 1.33 | 1.33 | 1.33 | -5.67% | 613,303 |