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 )

5.720 +0.080 (+1.42%)
Official Closing Price Updated: 7:00 PM EST, Feb 5, 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 (%)
Feb 05, 2025 5.680 5.770 5.620 5.720 45,098 +0.08(+1.42%)
Feb 04, 2025 5.440 5.680 5.390 5.640 44,190 +0.25(+4.64%)
Feb 03, 2025 5.420 5.610 5.211 5.390 29,689 -0.12(-2.18%)
Jan 31, 2025 5.500 6.000 5.410 5.510 66,353 +0.01(+0.18%)
Jan 30, 2025 5.390 5.690 5.286 5.500 60,852 +0.20(+3.77%)
Jan 29, 2025 5.490 5.550 5.180 5.300 53,088 -0.19(-3.46%)
Jan 28, 2025 5.580 5.610 5.245 5.490 58,851 +0.07(+1.29%)
Jan 27, 2025 5.580 5.698 5.180 5.420 102,661 -0.11(-1.99%)
Jan 24, 2025 5.390 5.822 5.390 5.530 51,163 +0.08(+1.47%)
Jan 23, 2025 5.320 5.529 5.269 5.450 37,604 +0.13(+2.44%)
Jan 22, 2025 5.420 5.499 5.200 5.320 49,573 -0.11(-2.03%)
Jan 21, 2025 5.730 5.780 5.280 5.430 66,981 -0.27(-4.74%)
Jan 17, 2025 5.670 6.089 5.570 5.700 123,864 +0.19(+3.45%)
Jan 16, 2025 5.220 5.660 5.130 5.510 75,617 +0.36(+6.99%)
Jan 15, 2025 5.280 5.285 5.000 5.150 40,339 +0.05(+0.98%)
Jan 14, 2025 5.200 5.430 5.000 5.100 38,725 -0.02(-0.39%)
Jan 13, 2025 5.400 5.422 4.909 5.120 70,946 -0.40(-7.25%)
Jan 10, 2025 5.600 5.690 5.410 5.520 34,490 -0.09(-1.60%)
Jan 08, 2025 6.100 6.190 5.480 5.610 69,199 -0.52(-8.48%)
Jan 07, 2025 6.490 6.660 6.110 6.130 76,895 -0.37(-5.69%)
Jan 06, 2025 6.500 6.870 6.270 6.500 125,722 +0.16(+2.52%)
Jan 03, 2025 6.150 6.400 5.920 6.340 65,867 +0.27(+4.45%)
Jan 02, 2025 5.960 6.420 5.830 6.070 67,998 +0.19(+3.23%)
Dec 31, 2024 5.880 0 -0.26(-4.23%)
Dec 30, 2024 6.410 6.450 5.700 6.140 131,668 -0.33(-5.10%)
Dec 27, 2024 5.650 6.560 5.500 6.470 197,781 +0.87(+15.54%)
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 +0.22(+4.95%)
Dec 19, 2024 4.800 4.970 4.440 4.440 88,793 -0.34(-7.11%)
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%)
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.