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

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

6.470 +0.870 (+15.54%)
Official Closing Price Updated: 4:10 PM EST, Dec 27, 2024 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 (%)
Dec 26, 2024 5.050 5.620 5.050 5.600 89,175 +0.53(+10.45%)
Dec 24, 2024 4.940 5.100 4.780 5.070 60,101 +0.18(+3.68%)
Dec 23, 2024 4.650 5.300 4.650 4.890 116,225 +0.23(+4.94%)
Dec 20, 2024 4.360 4.898 4.350 4.660 118,511 +0.16(+3.56%)
Dec 19, 2024 4.800 4.970 4.450 4.500 86,636 -0.28(-5.86%)
Dec 18, 2024 5.080 5.330 4.750 4.780 105,040 -0.25(-4.97%)
Dec 17, 2024 5.050 5.208 4.970 5.030 64,157 -0.06(-1.18%)
Dec 16, 2024 5.010 5.220 4.850 5.090 110,522 +0.00(+0.00%)
Dec 13, 2024 5.370 5.370 5.020 5.090 90,336 -0.18(-3.42%)
Dec 12, 2024 5.400 5.510 5.140 5.270 70,686 -0.16(-2.95%)
Dec 11, 2024 5.500 5.632 5.270 5.430 63,574 -0.06(-1.09%)
Dec 10, 2024 5.760 6.000 5.425 5.490 38,220 -0.36(-6.15%)
Dec 09, 2024 5.440 6.050 5.350 5.850 98,740 +0.41(+7.54%)
Dec 06, 2024 5.750 5.790 5.400 5.440 96,719 -0.29(-5.06%)
Dec 05, 2024 5.890 6.060 5.680 5.730 55,928 -0.20(-3.37%)
Dec 04, 2024 6.120 6.130 5.900 5.930 82,960 -0.19(-3.10%)
Dec 03, 2024 6.220 6.405 5.900 6.120 122,743 -0.14(-2.24%)
Dec 02, 2024 6.260 6.630 6.060 6.260 62,859 +0.00(+0.00%)
Nov 29, 2024 6.040 6.600 6.040 6.260 45,953 +0.17(+2.79%)
Nov 27, 2024 5.970 6.200 5.894 6.090 59,315 +0.12(+2.01%)
Nov 26, 2024 5.900 6.150 5.600 5.970 80,831 +0.12(+2.05%)
Nov 25, 2024 6.180 6.340 5.710 5.850 92,338 -0.15(-2.50%)
Nov 22, 2024 5.200 6.350 5.200 6.000 124,703 +0.81(+15.61%)
Nov 21, 2024 5.200 5.406 5.037 5.190 79,229 -0.02(-0.38%)
Nov 20, 2024 5.140 5.330 4.920 5.210 72,531 +0.04(+0.77%)
Nov 19, 2024 5.010 5.490 4.900 5.170 103,737 +0.26(+5.30%)
Nov 18, 2024 5.590 5.700 4.680 4.910 321,212 -0.30(-5.76%)
Nov 15, 2024 7.250 7.292 5.125 5.210 327,949 -2.12(-28.92%)
Nov 14, 2024 7.250 8.104 6.950 7.330 244,145 -1.57(-17.64%)
Nov 13, 2024 9.240 9.539 8.580 8.900 101,966 -0.20(-2.20%)
Nov 12, 2024 9.850 9.850 8.300 9.100 184,627 -0.75(-7.61%)
Nov 11, 2024 8.390 10.12 8.193 9.850 205,701 +1.58(+19.11%)
Nov 08, 2024 8.710 8.867 7.905 8.270 125,639 -0.46(-5.27%)
Nov 07, 2024 8.120 8.990 8.120 8.730 106,047 +0.57(+6.99%)
Nov 06, 2024 8.700 9.070 8.100 8.160 102,877 -0.46(-5.34%)
Nov 05, 2024 7.900 8.650 7.900 8.620 82,543 +0.79(+10.09%)
Nov 04, 2024 7.650 7.910 7.495 7.830 28,091 +0.15(+1.95%)
Nov 01, 2024 7.610 7.710 7.300 7.680 33,287 +0.19(+2.54%)
Oct 31, 2024 7.690 7.800 7.316 7.490 59,907 -0.24(-3.10%)
Oct 30, 2024 7.870 8.130 7.700 7.730 43,868 -0.20(-2.52%)
Oct 29, 2024 8.150 8.500 7.840 7.930 49,198 -0.22(-2.70%)
Oct 28, 2024 7.860 8.660 7.860 8.150 99,758 +0.32(+4.09%)
Oct 25, 2024 7.520 7.840 7.440 7.830 67,708 +0.37(+4.96%)
Oct 24, 2024 7.500 8.009 7.380 7.460 107,560 +0.04(+0.54%)
Oct 23, 2024 7.880 8.240 7.190 7.420 141,109 -0.51(-6.43%)
Oct 22, 2024 7.840 8.050 7.610 7.930 72,159 +0.05(+0.63%)
Oct 21, 2024 8.460 8.609 7.800 7.880 85,568 -0.61(-7.18%)
Oct 18, 2024 7.890 8.500 7.830 8.490 74,543 +0.81(+10.55%)
Oct 17, 2024 8.100 8.240 7.640 7.680 63,077 -0.45(-5.54%)
Oct 16, 2024 8.010 8.200 7.850 8.130 59,082 +0.24(+3.04%)
Oct 15, 2024 8.280 8.740 7.660 7.890 72,215 -0.39(-4.71%)
Oct 14, 2024 7.900 8.520 7.720 8.280 78,235 +0.43(+5.48%)
Oct 11, 2024 7.350 7.860 7.210 7.850 49,035 +0.51(+6.95%)
Oct 10, 2024 6.900 7.420 6.820 7.340 33,708 +0.36(+5.16%)
Oct 09, 2024 6.880 7.355 6.880 6.980 52,488 +0.01(+0.14%)
Oct 08, 2024 7.090 7.180 6.680 6.970 44,685 -0.15(-2.11%)
Oct 07, 2024 6.430 7.180 6.430 7.120 79,339 +0.60(+9.20%)
Oct 04, 2024 6.360 6.530 6.140 6.520 48,912 +0.25(+3.99%)
Oct 03, 2024 6.270 6.458 6.020 6.270 46,568 -0.09(-1.42%)
Oct 02, 2024 6.100 6.360 6.040 6.360 32,712 +0.23(+3.75%)
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 and Conditions.