ESS Tech Inc. (GWH)
NYSE: GWH
· Real-Time Price · USD
1.31
0.03 (2.34%)
At close: Sep 04, 2025, 3:59 PM
GWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1.41 | 1.41 | 1.26 | 1.28 | 1.28 | -7.25% | 225,512 |
| 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 |
| Aug 27, 2025 | 1.57 | 1.60 | 1.51 | 1.51 | 1.51 | -2.58% | 79,300 |
| Aug 26, 2025 | 1.60 | 1.60 | 1.54 | 1.55 | 1.55 | -2.52% | 97,900 |
| Aug 25, 2025 | 1.65 | 1.65 | 1.40 | 1.59 | 1.59 | -3.64% | 185,934 |
| Aug 22, 2025 | 1.54 | 1.69 | 1.52 | 1.65 | 1.65 | 7.14% | 107,355 |
| Aug 21, 2025 | 1.58 | 1.63 | 1.52 | 1.54 | 1.54 | -4.35% | 142,369 |
| Aug 20, 2025 | 1.55 | 1.67 | 1.54 | 1.61 | 1.61 | 1.90% | 156,426 |
| Aug 19, 2025 | 1.60 | 1.62 | 1.55 | 1.58 | 1.58 | -3.07% | 155,732 |
| Aug 18, 2025 | 1.78 | 1.84 | 1.56 | 1.63 | 1.63 | -6.32% | 283,257 |
| Aug 15, 2025 | 1.95 | 1.95 | 1.71 | 1.74 | 1.74 | 1.75% | 514,816 |
| Aug 14, 2025 | 1.77 | 1.77 | 1.36 | 1.71 | 1.71 | 1.18% | 575,800 |
| Aug 13, 2025 | 1.73 | 1.74 | 1.65 | 1.69 | 1.69 | -1.74% | 170,424 |
| Aug 12, 2025 | 1.79 | 1.80 | 1.64 | 1.72 | 1.72 | -4.97% | 257,741 |
| Aug 11, 2025 | 1.81 | 1.85 | 1.76 | 1.81 | 1.81 | 1.12% | 171,339 |
| Aug 8, 2025 | 1.86 | 1.87 | 1.77 | 1.79 | 1.79 | -2.72% | 124,400 |
| Aug 7, 2025 | 1.81 | 1.91 | 1.75 | 1.84 | 1.84 | 2.79% | 96,295 |