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)

1.150 +0.050 (+4.55%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2026 1.140 1.150 1.090 1.150 249,681 +0.05(+4.55%)
Apr 08, 2026 1.190 1.190 1.080 1.100 289,341 +0.01(+0.92%)
Apr 07, 2026 1.160 1.180 1.090 1.090 486,136 -0.11(-9.17%)
Apr 06, 2026 1.190 1.210 1.155 1.200 218,466 -0.01(-0.83%)
Apr 02, 2026 1.120 1.210 1.120 1.210 180,925 +0.03(+2.54%)
Apr 01, 2026 1.180 1.200 1.145 1.180 275,294 +0.01(+0.85%)
Mar 31, 2026 1.120 1.200 1.110 1.170 279,750 +0.06(+5.41%)
Mar 30, 2026 1.150 1.170 1.090 1.110 248,569 -0.02(-1.77%)
Mar 27, 2026 1.200 1.200 1.095 1.130 353,913 -0.07(-5.83%)
Mar 26, 2026 1.210 1.240 1.170 1.200 223,140 -0.05(-4.00%)
Mar 25, 2026 1.200 1.250 1.200 1.250 217,141 +0.08(+6.84%)
Mar 24, 2026 1.180 1.207 1.150 1.170 218,907 -0.01(-0.85%)
Mar 23, 2026 1.230 1.268 1.180 1.180 296,695 -0.05(-4.07%)
Mar 20, 2026 1.250 1.260 1.165 1.230 645,340 -0.03(-2.38%)
Mar 19, 2026 1.310 1.310 1.230 1.260 308,334 -0.02(-1.56%)
Mar 18, 2026 1.360 1.360 1.280 1.280 225,596 -0.08(-5.88%)
Mar 17, 2026 1.320 1.360 1.312 1.360 261,677 +0.06(+4.62%)
Mar 16, 2026 1.280 1.320 1.260 1.300 197,503 +0.03(+2.36%)
Mar 13, 2026 1.290 1.298 1.250 1.270 164,244 +0.00(+0.00%)
Mar 12, 2026 1.290 1.299 1.240 1.270 232,503 -0.04(-3.05%)
Mar 11, 2026 1.320 1.340 1.270 1.310 305,792 +0.01(+0.77%)
Mar 10, 2026 1.330 1.355 1.270 1.300 449,876 +0.00(+0.00%)
Mar 09, 2026 1.290 1.310 1.230 1.300 412,323 +0.00(+0.00%)
Mar 06, 2026 1.310 1.340 1.220 1.300 549,260 -0.06(-4.41%)
Mar 05, 2026 1.440 1.449 1.320 1.360 952,000 -0.08(-5.56%)
Mar 04, 2026 1.470 1.500 1.430 1.440 616,948 -0.07(-4.64%)
Mar 03, 2026 1.510 1.590 1.410 1.510 6,520,884 -0.10(-6.21%)
Mar 02, 2026 1.500 1.610 1.490 1.610 322,983 +0.02(+1.26%)
Feb 27, 2026 1.650 1.655 1.525 1.590 445,034 -0.07(-4.22%)
Feb 26, 2026 1.610 1.710 1.540 1.660 717,422 +0.07(+4.40%)
Feb 25, 2026 1.500 1.620 1.470 1.590 479,511 +0.12(+8.16%)
Feb 24, 2026 1.440 1.520 1.400 1.470 269,064 +0.01(+0.68%)
Feb 23, 2026 1.500 1.540 1.390 1.460 392,791 -0.08(-5.19%)
Feb 20, 2026 1.530 1.600 1.500 1.540 203,663 -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 1.560 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%)
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.