ESS Tech Inc. (GWH)
NYSE: GWH
· Real-Time Price · USD
1.61
0.03 (1.90%)
At close: Aug 20, 2025, 3:59 PM
1.64
1.55%
After-hours: Aug 20, 2025, 05:47 PM EDT
GWH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 1.60 | 1.62 | 1.55 | 1.58 | 1.58 | -3.07% | 154,305 |
| Aug 18, 2025 | 1.78 | 1.84 | 1.56 | 1.63 | 1.63 | -6.32% | 283,257 |
| Aug 15, 2025 | 1.95 | 1.95 | 1.71 | 1.74 | 1.74 | 1.75% | 514,816 |
| Aug 14, 2025 | 1.77 | 1.77 | 1.36 | 1.71 | 1.71 | 1.18% | 575,800 |
| Aug 13, 2025 | 1.73 | 1.74 | 1.65 | 1.69 | 1.69 | -1.74% | 170,424 |
| Aug 12, 2025 | 1.79 | 1.80 | 1.64 | 1.72 | 1.72 | -4.97% | 257,741 |
| Aug 11, 2025 | 1.81 | 1.85 | 1.76 | 1.81 | 1.81 | 1.12% | 171,339 |
| Aug 8, 2025 | 1.86 | 1.87 | 1.77 | 1.79 | 1.79 | -2.72% | 124,400 |
| Aug 7, 2025 | 1.81 | 1.91 | 1.75 | 1.84 | 1.84 | 2.79% | 96,295 |
| Aug 6, 2025 | 1.95 | 1.95 | 1.77 | 1.79 | 1.79 | -2.72% | 85,600 |
| Aug 5, 2025 | 1.86 | 1.90 | 1.80 | 1.84 | 1.84 | 2.22% | 61,611 |
| Aug 4, 2025 | 1.75 | 1.91 | 1.70 | 1.80 | 1.80 | 5.26% | 159,100 |
| Aug 1, 2025 | 1.84 | 1.84 | 1.69 | 1.71 | 1.71 | -10.00% | 197,700 |
| Jul 31, 2025 | 1.88 | 2.09 | 1.83 | 1.90 | 1.90 | 1.06% | 296,620 |
| Jul 30, 2025 | 1.84 | 1.91 | 1.80 | 1.88 | 1.88 | 0.53% | 121,600 |
| Jul 29, 2025 | 1.99 | 2.04 | 1.76 | 1.87 | 1.87 | -4.59% | 281,227 |
| Jul 28, 2025 | 1.99 | 2.03 | 1.87 | 1.96 | 1.96 | 1.03% | 247,350 |
| Jul 25, 2025 | 2.21 | 2.24 | 1.86 | 1.94 | 1.94 | -12.22% | 564,528 |
| Jul 24, 2025 | 2.58 | 2.65 | 2.20 | 2.21 | 2.21 | -11.24% | 947,607 |
| Jul 23, 2025 | 2.13 | 2.55 | 2.10 | 2.49 | 2.49 | 19.71% | 1,846,241 |