ESS Tech Inc. (GWH)
5.06
-0.04 (-0.78%)
At close: Jan 15, 2025, 10:22 AM
GWH Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.20 | 5.43 | 5.00 | 5.10 | -0.02 | -0.39% | 38,725 |
| Jan 13, 2025 | 5.40 | 5.42 | 4.91 | 5.12 | -0.40 | -7.25% | 72,447 |
| Jan 10, 2025 | 5.60 | 5.69 | 5.41 | 5.52 | -0.09 | -1.60% | 34,500 |
| Jan 8, 2025 | 6.10 | 6.19 | 5.48 | 5.61 | -0.52 | -8.48% | 69,200 |
| Jan 7, 2025 | 6.49 | 6.66 | 6.11 | 6.13 | -0.37 | -5.69% | 78,106 |
| Jan 6, 2025 | 6.50 | 6.87 | 6.27 | 6.50 | 0.16 | 2.52% | 125,722 |
| Jan 3, 2025 | 6.15 | 6.40 | 5.92 | 6.34 | 0.27 | 4.45% | 65,900 |
| Jan 2, 2025 | 5.96 | 6.42 | 5.83 | 6.07 | 0.19 | 3.23% | 68,000 |
| Dec 31, 2024 | 6.31 | 6.31 | 5.69 | 5.88 | -0.26 | -4.23% | 84,858 |
| Dec 30, 2024 | 6.41 | 6.45 | 5.70 | 6.14 | -0.33 | -5.10% | 131,700 |
| Dec 27, 2024 | 5.65 | 6.56 | 5.50 | 6.47 | 0.87 | 15.54% | 197,800 |
| Dec 26, 2024 | 5.05 | 5.62 | 5.05 | 5.60 | 0.53 | 10.45% | 89,200 |
| Dec 24, 2024 | 4.94 | 5.10 | 4.78 | 5.07 | 0.18 | 3.68% | 60,101 |
| Dec 23, 2024 | 4.65 | 5.30 | 4.65 | 4.89 | 0.23 | 4.94% | 116,225 |
| Dec 20, 2024 | 4.36 | 4.90 | 4.35 | 4.66 | 0.24 | 5.43% | 118,511 |
| Dec 19, 2024 | 4.80 | 4.97 | 4.42 | 4.42 | -0.36 | -7.53% | 99,654 |
| Dec 18, 2024 | 5.08 | 5.33 | 4.75 | 4.78 | -0.25 | -4.97% | 106,600 |
| Dec 17, 2024 | 5.05 | 5.21 | 4.97 | 5.03 | -0.06 | -1.18% | 64,200 |
| Dec 16, 2024 | 5.01 | 5.22 | 4.85 | 5.09 | 0.00 | 0.00% | 110,522 |
| Dec 13, 2024 | 5.37 | 5.37 | 5.02 | 5.09 | -0.18 | -3.42% | 90,336 |
| Dec 12, 2024 | 5.40 | 5.51 | 5.14 | 5.27 | -0.16 | -2.95% | 70,986 |
| Dec 11, 2024 | 5.50 | 5.63 | 5.27 | 5.43 | -0.06 | -1.09% | 63,600 |
| Dec 10, 2024 | 5.76 | 6.00 | 5.42 | 5.49 | -0.36 | -6.15% | 39,231 |
| Dec 9, 2024 | 5.44 | 6.05 | 5.35 | 5.85 | 0.41 | 7.54% | 98,740 |
| Dec 6, 2024 | 5.75 | 5.79 | 5.40 | 5.44 | -0.29 | -5.06% | 96,719 |
| Dec 5, 2024 | 5.89 | 6.06 | 5.68 | 5.73 | -0.20 | -3.37% | 55,963 |
| Dec 4, 2024 | 6.12 | 6.13 | 5.90 | 5.93 | -0.19 | -3.10% | 83,000 |
| Dec 3, 2024 | 6.22 | 6.41 | 5.90 | 6.12 | -0.14 | -2.24% | 122,743 |
| Dec 2, 2024 | 6.26 | 6.63 | 6.06 | 6.26 | 0.00 | 0.00% | 62,900 |
| Nov 29, 2024 | 6.04 | 6.60 | 6.04 | 6.26 | 0.17 | 2.79% | 46,000 |
| Nov 27, 2024 | 5.97 | 6.20 | 5.89 | 6.09 | 0.12 | 2.01% | 59,315 |
| Nov 26, 2024 | 5.90 | 6.15 | 5.60 | 5.97 | 0.12 | 2.05% | 80,840 |
| Nov 25, 2024 | 6.18 | 6.34 | 5.71 | 5.85 | -0.15 | -2.50% | 92,341 |
| Nov 22, 2024 | 5.20 | 6.35 | 5.20 | 6.00 | 0.81 | 15.61% | 124,703 |
| Nov 21, 2024 | 5.20 | 5.41 | 5.04 | 5.19 | -0.02 | -0.38% | 79,324 |
| Nov 20, 2024 | 5.14 | 5.33 | 4.92 | 5.21 | 0.04 | 0.77% | 72,833 |
| Nov 19, 2024 | 5.01 | 5.49 | 4.90 | 5.17 | 0.26 | 5.30% | 103,743 |
| Nov 18, 2024 | 5.59 | 5.70 | 4.68 | 4.91 | -0.30 | -5.76% | 321,241 |
| Nov 15, 2024 | 7.25 | 7.29 | 5.13 | 5.21 | -2.12 | -28.92% | 327,949 |
| Nov 14, 2024 | 7.25 | 8.10 | 6.95 | 7.33 | -1.57 | -17.64% | 245,000 |
| Nov 13, 2024 | 9.24 | 9.54 | 8.58 | 8.90 | -0.20 | -2.20% | 116,700 |
| Nov 12, 2024 | 9.85 | 9.85 | 8.30 | 9.10 | -0.75 | -7.61% | 184,650 |
| Nov 11, 2024 | 8.39 | 10.12 | 8.19 | 9.85 | 1.58 | 19.11% | 206,927 |
| Nov 8, 2024 | 8.71 | 8.87 | 7.91 | 8.27 | -0.46 | -5.27% | 125,639 |
| Nov 7, 2024 | 8.12 | 8.99 | 8.12 | 8.73 | 0.57 | 6.99% | 106,162 |
| Nov 6, 2024 | 8.70 | 9.07 | 8.10 | 8.16 | -0.46 | -5.34% | 102,900 |
| Nov 5, 2024 | 7.90 | 8.65 | 7.90 | 8.62 | 0.79 | 10.09% | 82,594 |
| Nov 4, 2024 | 7.65 | 7.91 | 7.50 | 7.83 | 0.15 | 1.95% | 28,100 |
| Nov 1, 2024 | 7.61 | 7.71 | 7.30 | 7.68 | 0.19 | 2.54% | 33,300 |
| Oct 31, 2024 | 7.69 | 7.80 | 7.32 | 7.49 | -0.24 | -3.10% | 59,908 |