ESS Tech, Inc. (GWH)
NYSE: GWH · Real-Time Price · USD
1.600
-0.130 (-7.51%)
Sep 26, 2025, 4:00 PM EDT - Market closed
ESS Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.71 | 1.71 | 1.54 | 1.60 | 1.60 | -7.51% | 263,369 |
| Sep 25, 2025 | 1.67 | 1.86 | 1.64 | 1.73 | 1.73 | 6.79% | 507,626 |
| Sep 24, 2025 | 1.66 | 1.74 | 1.62 | 1.62 | 1.62 | -1.82% | 223,302 |
| Sep 23, 2025 | 1.76 | 1.77 | 1.65 | 1.65 | 1.65 | -2.94% | 365,354 |
| Sep 22, 2025 | 1.60 | 1.76 | 1.52 | 1.70 | 1.70 | 11.11% | 365,682 |
| Sep 19, 2025 | 1.52 | 1.57 | 1.49 | 1.53 | 1.53 | 2.00% | 261,274 |
| Sep 18, 2025 | 1.60 | 1.66 | 1.50 | 1.50 | 1.50 | -6.25% | 244,206 |
| Sep 17, 2025 | 1.50 | 1.70 | 1.45 | 1.60 | 1.60 | 1.27% | 390,628 |
| Sep 16, 2025 | 1.40 | 1.75 | 1.40 | 1.58 | 1.58 | 12.86% | 435,022 |
| Sep 15, 2025 | 1.37 | 1.41 | 1.36 | 1.40 | 1.40 | -0.71% | 125,314 |
| Sep 12, 2025 | 1.43 | 1.46 | 1.37 | 1.41 | 1.41 | -1.40% | 128,798 |
| Sep 11, 2025 | 1.46 | 1.50 | 1.41 | 1.43 | 1.43 | -1.38% | 111,873 |
| Sep 10, 2025 | 1.36 | 1.45 | 1.36 | 1.45 | 1.45 | 6.62% | 101,599 |
| Sep 9, 2025 | 1.34 | 1.36 | 1.22 | 1.36 | 1.36 | 1.49% | 144,114 |
| Sep 8, 2025 | 1.38 | 1.40 | 1.31 | 1.34 | 1.34 | -2.19% | 84,308 |
| Sep 5, 2025 | 1.32 | 1.37 | 1.29 | 1.37 | 1.37 | 7.03% | 79,734 |
| Sep 4, 2025 | 1.41 | 1.41 | 1.26 | 1.28 | 1.28 | -7.25% | 226,762 |
| Sep 3, 2025 | 1.40 | 1.45 | 1.37 | 1.38 | 1.38 | -1.43% | 124,863 |
| Sep 2, 2025 | 1.45 | 1.47 | 1.35 | 1.40 | 1.40 | -3.45% | 132,681 |
| Aug 29, 2025 | 1.47 | 1.51 | 1.41 | 1.45 | 1.45 | -2.03% | 99,993 |
| Aug 28, 2025 | 1.50 | 1.54 | 1.48 | 1.48 | 1.48 | -1.99% | 60,890 |
| Aug 27, 2025 | 1.57 | 1.60 | 1.51 | 1.51 | 1.51 | -2.58% | 79,292 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -2.52% | 97,857 |
| Aug 25, 2025 | 1.65 | 1.65 | 1.40 | 1.59 | 1.59 | -3.64% | 185,934 |
| Aug 22, 2025 | 1.54 | 1.69 | 1.52 | 1.65 | 1.65 | 7.14% | 107,355 |
| Aug 21, 2025 | 1.58 | 1.63 | 1.52 | 1.54 | 1.54 | -4.35% | 142,369 |
| Aug 20, 2025 | 1.55 | 1.67 | 1.54 | 1.61 | 1.61 | 1.90% | 156,426 |
| Aug 19, 2025 | 1.60 | 1.62 | 1.55 | 1.58 | 1.58 | -3.07% | 155,732 |
| Aug 18, 2025 | 1.78 | 1.84 | 1.56 | 1.63 | 1.63 | -6.32% | 283,257 |
| Aug 15, 2025 | 1.95 | 1.95 | 1.71 | 1.74 | 1.74 | 1.75% | 514,816 |
| Aug 14, 2025 | 1.77 | 1.77 | 1.36 | 1.71 | 1.71 | 1.18% | 575,752 |
| 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 |