ESS Tech Inc. (GWH)
NYSE: GWH
· Real-Time Price · USD
4.62
-1.50 (-24.51%)
At close: Oct 16, 2025, 3:59 PM
4.42
-4.33%
After-hours: Oct 16, 2025, 07:59 PM EDT
GWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 5.39 | 5.67 | 4.53 | 4.55 | 4.55 | -25.65% | 5,964,826 |
| Oct 15, 2025 | 6.32 | 6.90 | 6.00 | 6.12 | 6.12 | -19.26% | 7,798,827 |
| Oct 14, 2025 | 10.65 | 10.77 | 6.58 | 7.58 | 7.58 | -16.24% | 30,853,000 |
| Oct 13, 2025 | 5.80 | 13.87 | 5.63 | 9.05 | 9.05 | 117.55% | 162,649,645 |
| Oct 10, 2025 | 3.63 | 5.33 | 3.04 | 4.16 | 4.16 | 141.86% | 280,689,218 |
| Oct 9, 2025 | 1.80 | 1.84 | 1.65 | 1.72 | 1.72 | -3.91% | 8,558,900 |
| Oct 8, 2025 | 2.00 | 2.00 | 1.75 | 1.79 | 1.79 | -5.29% | 568,100 |
| Oct 7, 2025 | 1.96 | 2.10 | 1.76 | 1.89 | 1.89 | -5.97% | 1,003,549 |
| Oct 6, 2025 | 1.87 | 2.15 | 1.77 | 2.01 | 2.01 | 16.86% | 1,566,330 |
| Oct 3, 2025 | 1.54 | 1.76 | 1.54 | 1.72 | 1.72 | 12.42% | 1,000,348 |
| Oct 2, 2025 | 1.56 | 1.57 | 1.47 | 1.53 | 1.53 | -1.29% | 292,348 |
| Oct 1, 2025 | 1.52 | 1.60 | 1.45 | 1.55 | 1.55 | 1.97% | 224,991 |
| Sep 30, 2025 | 1.68 | 1.69 | 1.48 | 1.52 | 1.52 | -8.43% | 260,900 |
| Sep 29, 2025 | 1.63 | 1.71 | 1.55 | 1.66 | 1.66 | 3.75% | 268,400 |
| Sep 26, 2025 | 1.71 | 1.71 | 1.54 | 1.60 | 1.60 | -7.51% | 263,400 |
| Sep 25, 2025 | 1.67 | 1.86 | 1.64 | 1.73 | 1.73 | 6.79% | 507,626 |
| 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 |
Page 1 of 62