ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.540 -0.020 (-1.28%)
Official Closing Price Updated: 7:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 1.530 1.600 1.500 1.540 203,658 -0.02(-1.28%)
Feb 19, 2026 1.480 1.615 1.450 1.560 494,042 +0.06(+4.00%)
Feb 18, 2026 1.440 1.520 1.400 1.500 353,263 +0.08(+5.63%)
Feb 17, 2026 1.430 1.470 1.380 1.420 178,799 -0.02(-1.39%)
Feb 13, 2026 1.450 1.470 1.380 1.440 171,757 +0.02(+1.41%)
Feb 12, 2026 1.510 1.540 1.420 1.420 216,956 -0.11(-7.19%)
Feb 11, 2026 1.520 1.550 1.450 1.530 248,811 +0.02(+1.32%)
Feb 10, 2026 1.580 1.620 1.510 1.510 229,369 -0.07(-4.43%)
Feb 09, 2026 1.590 1.650 1.510 1.580 498,604 -0.01(-0.63%)
Feb 06, 2026 1.460 1.615 1.420 1.590 397,428 +0.19(+13.57%)
Feb 05, 2026 1.560 1.580 1.400 1.400 481,917 -0.21(-13.04%)
Feb 04, 2026 1.750 1.790 1.560 1.610 644,758 -0.14(-8.00%)
Feb 03, 2026 1.660 1.760 1.620 1.750 429,291 +0.11(+6.71%)
Feb 02, 2026 1.750 1.750 1.550 1.640 396,587 -0.11(-6.29%)
Jan 30, 2026 1.690 1.830 1.650 1.750 810,097 +0.04(+2.34%)
Jan 29, 2026 1.570 1.735 1.500 1.710 3,149,167 +0.03(+1.79%)
Jan 28, 2026 1.720 1.720 1.650 1.680 215,629 -0.01(-0.59%)
Jan 27, 2026 1.750 1.755 1.620 1.690 457,613 -0.06(-3.43%)
Jan 26, 2026 1.780 1.840 1.670 1.750 590,468 -0.03(-1.69%)
Jan 23, 2026 1.940 1.940 1.780 1.780 428,030 -0.13(-6.81%)
Jan 22, 2026 1.860 1.957 1.825 1.910 491,932 +0.10(+5.52%)
Jan 21, 2026 1.780 1.850 1.710 1.810 366,685 +0.03(+1.69%)
Jan 20, 2026 1.800 1.820 1.715 1.780 385,355 -0.06(-3.26%)
Jan 16, 2026 1.830 1.935 1.760 1.840 613,139 +0.06(+3.37%)
Jan 15, 2026 1.800 1.820 1.770 1.780 318,274 +0.00(+0.00%)
Jan 14, 2026 1.810 1.819 1.725 1.780 300,655 -0.03(-1.66%)
Jan 13, 2026 1.910 1.930 1.760 1.810 642,307 -0.03(-1.63%)
Jan 12, 2026 1.930 1.930 1.800 1.840 659,264 -0.07(-3.66%)
Jan 09, 2026 1.950 2.000 1.830 1.910 878,320 +0.03(+1.60%)
Jan 08, 2026 1.860 1.970 1.860 1.880 419,914 +0.07(+3.87%)
Jan 07, 2026 1.930 1.940 1.800 1.810 294,123 -0.12(-6.22%)
Jan 06, 2026 1.970 2.020 1.871 1.930 301,384 -0.02(-1.03%)
Jan 05, 2026 2.080 2.150 1.900 1.950 532,923 -0.06(-2.99%)
Jan 02, 2026 2.050 2.110 1.975 2.010 620,865 +0.13(+6.91%)
Dec 31, 2025 1.810 1.925 1.808 1.880 345,218 +0.05(+2.73%)
Dec 30, 2025 1.770 1.880 1.745 1.830 351,759 +0.05(+2.81%)
Dec 29, 2025 1.800 1.875 1.730 1.780 345,565 -0.08(-4.30%)
Dec 26, 2025 1.940 1.960 1.810 1.860 447,715 -0.08(-4.12%)
Dec 24, 2025 2.030 2.030 1.920 1.940 120,095 -0.09(-4.43%)
Dec 23, 2025 1.970 2.030 1.915 2.030 300,517 +0.03(+1.50%)
Dec 22, 2025 2.050 2.300 2.000 2.000 852,711 +0.01(+0.50%)
Dec 19, 2025 1.870 2.000 1.870 1.990 375,235 +0.14(+7.57%)
Dec 18, 2025 2.160 2.170 1.850 1.850 437,475 -0.21(-10.19%)
Dec 17, 2025 2.040 2.180 2.005 2.060 496,608 +0.10(+5.10%)
Dec 16, 2025 1.910 2.040 1.900 1.960 348,895 +0.03(+1.55%)
Dec 15, 2025 2.120 2.142 1.930 1.930 412,037 -0.16(-7.66%)
Dec 12, 2025 2.220 2.250 2.090 2.090 292,006 -0.20(-8.73%)
Dec 11, 2025 2.270 2.317 2.174 2.290 329,025 -0.02(-0.87%)
Dec 10, 2025 2.280 2.355 2.200 2.310 410,499 +0.03(+1.32%)
Dec 09, 2025 2.240 2.370 2.210 2.280 419,649 +0.05(+2.24%)
Dec 08, 2025 2.200 2.285 2.140 2.230 274,405 +0.07(+3.24%)
Dec 05, 2025 2.410 2.410 2.130 2.160 521,948 -0.22(-9.24%)
Dec 04, 2025 2.220 2.445 2.220 2.380 798,733 +0.11(+4.85%)
Dec 03, 2025 2.370 2.380 2.230 2.270 557,719 -0.06(-2.58%)
Dec 02, 2025 2.450 2.460 2.330 2.330 318,722 -0.08(-3.32%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.