ESS Tech Inc. (GWH)
NYSE: GWH
· Real-Time Price · USD
1.55
-0.18 (-10.40%)
At close: Sep 26, 2025, 1:16 PM
GWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2025 | 1.67 | 1.86 | 1.64 | 1.73 | 1.73 | 6.79% | 492,422 |
| 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% | 365,400 |
| Sep 22, 2025 | 1.60 | 1.76 | 1.52 | 1.70 | 1.70 | 11.11% | 365,700 |
| Sep 19, 2025 | 1.52 | 1.57 | 1.49 | 1.53 | 1.53 | 2.00% | 261,300 |
| 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% | 101,600 |
| 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% | 226,800 |
| Sep 3, 2025 | 1.40 | 1.45 | 1.37 | 1.38 | 1.38 | -1.43% | 126,100 |
| 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% | 60,900 |