Skip to main content
ESS Tech, Inc. (GWH)
NYSE: GWH · Real-Time Price · USD
1.300
0.00 (0.00%)
At close: Mar 9, 2026, 4:00 PM EDT
1.300
0.00 (0.00%)
After-hours: Mar 9, 2026, 5:41 PM EDT

ESS Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.291.311.231.301.30-400,962
Mar 6, 20261.311.341.221.301.30-4.41%531,807
Mar 5, 20261.441.451.321.361.36-5.56%925,120
Mar 4, 20261.471.501.431.441.44-4.64%595,391
Mar 3, 20261.511.591.411.511.51-6.21%6,489,413
Mar 2, 20261.501.611.491.611.611.26%322,158
Feb 27, 20261.651.661.531.591.59-4.22%444,946
Feb 26, 20261.611.711.541.661.664.40%715,135
Feb 25, 20261.501.621.471.591.598.16%477,127
Feb 24, 20261.441.521.401.471.470.68%267,574
Feb 23, 20261.501.541.391.461.46-5.19%392,074
Feb 20, 20261.531.601.501.541.54-1.28%203,514
Feb 19, 20261.481.621.451.561.564.00%493,070
Feb 18, 20261.441.521.401.501.505.63%352,092
Feb 17, 20261.431.471.381.421.42-1.39%178,372
Feb 13, 20261.451.471.381.441.441.41%171,135
Feb 12, 20261.511.541.421.421.42-7.19%215,845
Feb 11, 20261.521.551.451.531.531.32%246,755
Feb 10, 20261.581.621.511.511.51-4.43%222,681
Feb 9, 20261.591.651.511.581.58-0.63%500,009
Feb 6, 20261.461.621.421.591.5913.57%395,516
Feb 5, 20261.561.581.401.401.40-13.04%476,369
Feb 4, 20261.751.791.561.611.61-8.00%641,843
Feb 3, 20261.661.761.621.751.756.71%427,735
Feb 2, 20261.751.751.551.641.64-6.29%395,576
Jan 30, 20261.691.831.651.751.752.34%798,735
Jan 29, 20261.571.741.501.711.711.79%3,109,567
Jan 28, 20261.721.721.651.681.68-0.59%211,807
Jan 27, 20261.751.761.621.691.69-3.43%456,365
Jan 26, 20261.781.841.671.751.75-1.69%589,268
Jan 23, 20261.941.941.781.781.78-6.81%423,964
Jan 22, 20261.861.961.831.911.915.52%486,592
Jan 21, 20261.781.851.711.811.811.69%365,754
Jan 20, 20261.801.821.721.781.78-3.26%382,538
Jan 16, 20261.831.941.761.841.843.37%606,441
Jan 15, 20261.801.821.771.781.78-313,445
Jan 14, 20261.811.821.731.781.78-1.66%299,024
Jan 13, 20261.911.931.761.811.81-1.63%634,056
Jan 12, 20261.931.931.801.841.84-3.66%649,482
Jan 9, 20261.952.001.831.911.911.60%862,156
Jan 8, 20261.861.971.851.881.883.87%415,363
Jan 7, 20261.931.941.801.811.81-6.22%287,623
Jan 6, 20261.972.021.871.931.93-1.03%297,083
Jan 5, 20262.082.151.901.951.95-2.99%528,778
Jan 2, 20262.052.111.982.012.016.91%613,719
Dec 31, 20251.811.931.811.881.882.73%340,324
Dec 30, 20251.771.881.751.831.832.81%350,346
Dec 29, 20251.801.881.731.781.78-4.30%323,654
Dec 26, 20251.941.961.811.861.86-4.12%443,027
Dec 24, 20252.032.031.921.941.94-4.43%118,798
Dec 23, 20251.972.031.922.032.031.50%298,865
Dec 22, 20252.052.302.002.002.000.50%848,806
Dec 19, 20251.872.001.871.991.997.57%371,485
Dec 18, 20252.162.171.851.851.85-10.19%431,723
Dec 17, 20252.042.182.012.062.065.10%494,535
Dec 16, 20251.912.041.901.961.961.55%346,657
Dec 15, 20252.122.141.931.931.93-7.66%411,274
Dec 12, 20252.222.252.092.092.09-8.73%288,866
Dec 11, 20252.272.322.172.292.29-0.87%307,855
Dec 10, 20252.282.362.202.312.311.32%401,243
Dec 9, 20252.242.372.212.282.282.24%416,841
Dec 8, 20252.202.292.142.232.233.24%271,265
Dec 5, 20252.412.412.132.162.16-9.24%512,654
Dec 4, 20252.222.452.222.382.384.85%797,599
Dec 3, 20252.372.382.232.272.27-2.58%550,368
Dec 2, 20252.452.462.332.332.33-3.32%317,821
Dec 1, 20252.742.772.412.412.41-12.36%414,754
Nov 28, 20252.702.832.692.752.753.77%515,178
Nov 26, 20252.612.652.512.652.652.71%388,313
Nov 25, 20252.522.662.382.582.584.03%667,209
Nov 24, 20252.492.572.402.482.481.64%482,957
Nov 21, 20252.352.462.242.442.441.67%643,152
Nov 20, 20252.622.772.382.402.40-4.76%611,202
Nov 19, 20252.582.612.462.522.52-1.18%453,574
Nov 18, 20252.482.672.402.552.55-0.78%450,592
Nov 17, 20252.672.842.462.572.57-6.88%777,316
Nov 14, 20253.173.412.642.762.76-35.06%1,901,139
Nov 13, 20254.414.674.194.254.25-3.41%1,131,169
Nov 12, 20254.304.504.174.404.403.53%480,811
Nov 11, 20254.284.414.064.254.25-0.93%362,430
Nov 10, 20254.644.754.194.294.29-3.38%539,389
Nov 7, 20254.114.513.804.444.446.22%669,218
Nov 6, 20254.494.494.084.184.18-8.33%480,608
Nov 5, 20253.644.643.644.564.5625.97%1,388,158
Nov 4, 20253.593.823.503.623.62-4.23%483,695
Nov 3, 20254.024.263.783.783.78-8.47%584,682
Oct 31, 20254.214.293.844.134.133.25%648,037
Oct 30, 20254.444.444.004.004.00-8.05%595,509
Oct 29, 20254.614.664.334.354.35-7.45%920,868
Oct 28, 20255.115.294.534.704.70-4.08%1,475,006
Oct 27, 20254.715.674.664.904.908.65%3,330,535
Oct 24, 20254.714.904.484.514.51-6.82%1,371,124
Oct 23, 20254.635.194.634.844.842.11%1,261,511
Oct 22, 20254.144.844.044.744.749.47%2,608,250
Oct 21, 20254.804.804.144.334.33-9.41%2,570,238
Oct 20, 20255.055.474.754.784.78-9.47%3,199,343
Oct 17, 20254.876.684.655.285.2816.04%30,573,506
Oct 16, 20255.395.674.534.554.55-25.65%6,035,044
Oct 15, 20256.326.906.006.126.12-19.26%7,798,827
Oct 14, 202510.6510.776.587.587.58-16.24%30,852,985