ESS Tech, Inc. (GWH)
NYSE: GWH · Real-Time Price · USD
1.210
-0.090 (-6.92%)
Jun 27, 2025, 4:00 PM - Market closed
ESS Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 1.57 | 1.62 | 1.31 | 1.41 | 1.41 | -17.06% | 1,339,509 |
| May 30, 2025 | 0.91 | 2.06 | 0.91 | 1.70 | 1.70 | 107.32% | 37,370,577 |
| May 29, 2025 | 1.18 | 1.20 | 0.76 | 0.82 | 0.82 | -26.13% | 1,141,723 |
| May 28, 2025 | 1.41 | 1.45 | 1.04 | 1.11 | 1.11 | -43.65% | 1,532,804 |
| May 27, 2025 | 1.96 | 2.14 | 1.95 | 1.97 | 1.97 | -1.99% | 130,376 |
| May 23, 2025 | 1.77 | 2.04 | 1.74 | 2.01 | 2.01 | 11.05% | 110,922 |
| May 22, 2025 | 1.81 | 1.87 | 1.79 | 1.81 | 1.81 | -1.63% | 46,370 |
| May 21, 2025 | 2.00 | 2.00 | 1.78 | 1.84 | 1.84 | -6.12% | 173,386 |
| May 20, 2025 | 1.98 | 2.05 | 1.91 | 1.96 | 1.96 | -6.22% | 120,020 |
| May 19, 2025 | 2.05 | 2.10 | 1.92 | 2.09 | 2.09 | -2.34% | 171,829 |
| May 16, 2025 | 2.30 | 2.36 | 1.95 | 2.14 | 2.14 | -16.41% | 307,969 |
| May 15, 2025 | 2.76 | 2.76 | 2.54 | 2.56 | 2.56 | -6.57% | 118,235 |
| May 14, 2025 | 2.88 | 2.99 | 2.69 | 2.74 | 2.74 | -2.14% | 115,045 |
| May 13, 2025 | 2.48 | 3.18 | 2.48 | 2.80 | 2.80 | 14.29% | 345,890 |
| May 12, 2025 | 2.42 | 2.48 | 2.35 | 2.45 | 2.45 | 8.89% | 76,606 |
| May 9, 2025 | 2.24 | 2.29 | 2.18 | 2.25 | 2.25 | 2.27% | 43,014 |
| May 8, 2025 | 2.09 | 2.25 | 2.07 | 2.20 | 2.20 | 7.32% | 19,851 |
| May 7, 2025 | 2.12 | 2.12 | 2.02 | 2.05 | 2.05 | -3.76% | 22,484 |
| May 6, 2025 | 2.06 | 2.13 | 2.03 | 2.13 | 2.13 | 2.40% | 28,983 |
| May 5, 2025 | 2.15 | 2.19 | 2.06 | 2.08 | 2.08 | -4.59% | 36,858 |
| May 2, 2025 | 2.38 | 2.38 | 2.16 | 2.18 | 2.18 | -7.63% | 45,741 |
| May 1, 2025 | 2.25 | 2.40 | 2.21 | 2.36 | 2.36 | 5.36% | 35,365 |
| Apr 30, 2025 | 2.30 | 2.33 | 2.17 | 2.24 | 2.24 | -4.27% | 23,433 |
| Apr 29, 2025 | 2.20 | 2.39 | 2.19 | 2.34 | 2.34 | 4.46% | 25,485 |
| Apr 28, 2025 | 2.28 | 2.29 | 2.18 | 2.24 | 2.24 | -1.32% | 9,578 |
| Apr 25, 2025 | 2.26 | 2.35 | 2.20 | 2.27 | 2.27 | -0.44% | 30,491 |
| Apr 24, 2025 | 2.19 | 2.28 | 2.18 | 2.28 | 2.28 | 6.05% | 39,316 |
| Apr 23, 2025 | 2.14 | 2.25 | 2.11 | 2.15 | 2.15 | 4.37% | 31,116 |
| Apr 22, 2025 | 2.01 | 2.13 | 2.01 | 2.06 | 2.06 | 3.00% | 23,525 |
| Apr 21, 2025 | 2.17 | 2.17 | 1.96 | 2.00 | 2.00 | -8.26% | 59,661 |
| Apr 17, 2025 | 2.19 | 2.28 | 2.05 | 2.18 | 2.18 | -1.36% | 78,634 |
| Apr 16, 2025 | 2.31 | 2.33 | 2.12 | 2.21 | 2.21 | -4.33% | 54,075 |