Skip to main content
ESS Tech, Inc. (GWH)
NYSE: GWH · Real-Time Price · USD
1.170
-0.020 (-1.68%)
At close: Apr 28, 2026, 4:00 PM EDT
1.160
-0.010 (-0.85%)
Pre-market: Apr 29, 2026, 5:13 AM EDT

ESS Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.161.181.131.171.17-1.68%589,954
Apr 27, 20261.141.191.131.191.194.39%257,387
Apr 24, 20261.131.151.101.141.14-363,540
Apr 23, 20261.161.161.101.141.14-330,400
Apr 22, 20261.161.161.121.141.141.79%263,499
Apr 21, 20261.201.211.101.121.12-5.08%729,690
Apr 20, 20261.161.191.121.181.181.72%500,053
Apr 17, 20261.161.181.121.161.161.75%455,869
Apr 16, 20261.181.201.131.141.14-2.56%469,135
Apr 15, 20261.221.231.151.171.17-2.50%308,011
Apr 14, 20261.231.241.171.201.20-0.83%404,422
Apr 13, 20261.131.211.101.211.215.22%244,948
Apr 10, 20261.151.161.121.151.15-110,110
Apr 9, 20261.141.151.091.151.154.55%226,629
Apr 8, 20261.191.191.081.101.100.92%288,212
Apr 7, 20261.161.181.091.091.09-9.17%481,480
Apr 6, 20261.191.211.161.201.20-0.83%218,162
Apr 2, 20261.121.211.121.211.212.54%180,152
Apr 1, 20261.181.201.151.181.180.85%270,428
Mar 31, 20261.121.201.111.171.175.41%276,008
Mar 30, 20261.151.171.091.111.11-1.77%245,133
Mar 27, 20261.201.201.101.131.13-5.83%350,513
Mar 26, 20261.211.241.171.201.20-4.00%218,487
Mar 25, 20261.201.251.201.251.256.84%214,726
Mar 24, 20261.181.211.151.171.17-0.85%217,536
Mar 23, 20261.231.271.181.181.18-4.07%292,474
Mar 20, 20261.251.261.171.231.23-2.38%614,947
Mar 19, 20261.311.311.231.261.26-1.56%304,596
Mar 18, 20261.361.361.281.281.28-5.88%224,538
Mar 17, 20261.321.361.311.361.364.62%261,173
Mar 16, 20261.281.321.261.301.302.36%194,608
Mar 13, 20261.291.301.251.271.27-163,662
Mar 12, 20261.291.301.241.271.27-3.05%222,701
Mar 11, 20261.321.341.271.311.310.77%303,996
Mar 10, 20261.331.361.271.301.30-447,977
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