Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

ESS Tech, Inc. Common Stock (NY:GWH)

1.530 -0.020 (-1.29%)
Streaming Delayed Price Updated: 1:31 PM EDT, Aug 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 26, 2025 1.600 1.600 1.540 1.550 97,857 -0.04(-2.52%)
Aug 25, 2025 1.650 1.650 1.400 1.590 185,934 -0.06(-3.64%)
Aug 22, 2025 1.540 1.690 1.520 1.650 107,355 +0.11(+7.14%)
Aug 21, 2025 1.580 1.626 1.520 1.540 142,250 -0.07(-4.35%)
Aug 20, 2025 1.550 1.665 1.540 1.610 156,390 +0.03(+1.90%)
Aug 19, 2025 1.600 1.620 1.550 1.580 155,726 -0.05(-3.07%)
Aug 18, 2025 1.780 1.840 1.560 1.630 283,256 -0.11(-6.32%)
Aug 15, 2025 1.950 1.950 1.710 1.740 514,816 +0.03(+1.75%)
Aug 14, 2025 1.770 1.770 1.360 1.710 567,528 +0.02(+1.18%)
Aug 13, 2025 1.730 1.740 1.648 1.690 170,318 -0.03(-1.74%)
Aug 12, 2025 1.790 1.800 1.640 1.720 257,490 -0.09(-4.97%)
Aug 11, 2025 1.810 1.850 1.760 1.810 171,269 +0.02(+1.12%)
Aug 08, 2025 1.860 1.870 1.770 1.790 124,379 -0.05(-2.72%)
Aug 07, 2025 1.810 1.910 1.750 1.840 96,230 +0.05(+2.79%)
Aug 06, 2025 1.950 1.950 1.770 1.790 85,588 -0.05(-2.72%)
Aug 05, 2025 1.860 1.900 1.803 1.840 61,611 +0.04(+2.22%)
Aug 04, 2025 1.750 1.910 1.700 1.800 159,095 +0.09(+5.26%)
Aug 01, 2025 1.840 1.840 1.690 1.710 197,678 -0.19(-10.00%)
Jul 31, 2025 1.880 2.090 1.830 1.900 296,554 +0.02(+1.06%)
Jul 30, 2025 1.840 1.910 1.800 1.880 121,596 +0.01(+0.53%)
Jul 29, 2025 1.990 2.036 1.760 1.870 281,127 -0.09(-4.59%)
Jul 28, 2025 1.990 2.030 1.870 1.960 247,201 +0.02(+1.03%)
Jul 25, 2025 2.210 2.235 1.861 1.940 564,528 -0.27(-12.22%)
Jul 24, 2025 2.580 2.650 2.200 2.210 947,217 -0.28(-11.24%)
Jul 23, 2025 2.130 2.550 2.100 2.490 1,845,714 +0.41(+19.71%)
Jul 22, 2025 1.550 2.120 1.520 2.080 1,571,444 +0.52(+33.33%)
Jul 21, 2025 1.580 1.700 1.540 1.560 435,854 +0.00(+0.00%)
Jul 18, 2025 1.690 1.750 1.500 1.560 507,920 -0.15(-8.77%)
Jul 17, 2025 1.500 1.740 1.500 1.710 846,199 +0.20(+13.25%)
Jul 16, 2025 1.300 1.545 1.290 1.510 426,646 +0.23(+17.97%)
Jul 15, 2025 1.400 1.405 1.270 1.280 231,924 -0.10(-7.25%)
Jul 14, 2025 1.570 1.570 1.350 1.380 281,965 -0.16(-10.39%)
Jul 11, 2025 1.720 1.720 1.430 1.540 567,653 -0.06(-3.75%)
Jul 10, 2025 1.710 1.736 1.559 1.600 125,217 -0.11(-6.43%)
Jul 09, 2025 1.480 1.760 1.480 1.710 209,917 +0.23(+15.54%)
Jul 08, 2025 1.510 1.560 1.455 1.480 131,503 -0.03(-1.99%)
Jul 07, 2025 1.740 1.760 1.440 1.510 363,409 -0.23(-13.22%)
Jul 03, 2025 1.700 1.830 1.440 1.740 256,219 +0.04(+2.35%)
Jul 02, 2025 1.350 1.730 1.340 1.700 558,029 +0.38(+28.79%)
Jul 01, 2025 1.310 1.350 1.240 1.320 140,543 -0.01(-0.75%)
Jun 30, 2025 1.200 1.340 1.180 1.330 235,056 +0.12(+9.92%)
Jun 27, 2025 1.410 1.420 1.170 1.210 423,516 -0.09(-6.92%)
Jun 26, 2025 1.110 1.440 1.094 1.300 1,578,072 +0.23(+21.50%)
Jun 25, 2025 1.080 1.090 1.050 1.070 71,192 +0.02(+1.90%)
Jun 24, 2025 1.070 1.100 1.040 1.050 152,427 -0.02(-1.87%)
Jun 23, 2025 1.090 1.130 1.010 1.070 289,211 +0.00(+0.00%)
Jun 20, 2025 0.9622 1.080 0.9622 1.070 228,532 +0.08(+8.08%)
Jun 18, 2025 0.9800 1.050 0.9500 0.9900 120,933 -0.00(-0.30%)
Jun 17, 2025 1.080 1.081 0.9900 0.9930 145,971 -0.10(-8.90%)
Jun 16, 2025 1.080 1.120 1.025 1.090 148,479 +0.03(+2.83%)
Jun 13, 2025 1.090 1.140 1.040 1.060 200,709 -0.04(-3.64%)
Jun 12, 2025 1.200 1.200 1.090 1.100 196,327 -0.10(-8.33%)
Jun 11, 2025 1.280 1.280 1.200 1.200 101,634 -0.02(-1.64%)
Jun 10, 2025 1.300 1.300 1.200 1.220 191,452 -0.08(-6.15%)
Jun 09, 2025 1.240 1.340 1.230 1.300 284,944 +0.08(+6.56%)
Jun 06, 2025 1.270 1.330 1.220 1.220 249,113 -0.05(-3.94%)
Jun 05, 2025 1.270 1.340 1.210 1.270 242,045 +0.00(+0.00%)
Jun 04, 2025 1.260 1.350 1.160 1.270 496,738 -0.06(-4.51%)
Jun 03, 2025 1.420 1.518 1.330 1.330 613,187 -0.08(-5.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.