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)

2.461 -0.139 (-5.37%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 3, 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 (%)
Apr 02, 2025 2.860 2.860 2.510 2.600 110,121 -0.25(-8.77%)
Apr 01, 2025 3.050 3.050 2.550 2.850 124,767 -0.41(-12.58%)
Mar 31, 2025 3.300 3.550 3.180 3.260 78,441 -0.09(-2.69%)
Mar 28, 2025 3.480 3.510 3.312 3.350 18,116 -0.11(-3.18%)
Mar 27, 2025 3.380 3.480 3.260 3.460 58,823 +0.15(+4.53%)
Mar 26, 2025 3.310 3.340 3.260 3.310 17,946 +0.01(+0.30%)
Mar 25, 2025 3.430 3.430 3.200 3.300 23,713 -0.09(-2.65%)
Mar 24, 2025 3.500 3.570 3.280 3.390 36,463 -0.01(-0.29%)
Mar 21, 2025 3.250 3.470 3.180 3.400 36,325 +0.08(+2.41%)
Mar 20, 2025 3.350 3.440 3.250 3.320 34,909 -0.10(-2.92%)
Mar 19, 2025 3.350 3.510 3.330 3.420 31,425 +0.08(+2.40%)
Mar 18, 2025 3.540 3.540 3.290 3.340 26,471 -0.23(-6.44%)
Mar 17, 2025 3.200 3.620 3.200 3.570 71,081 +0.32(+9.85%)
Mar 14, 2025 3.280 3.380 3.160 3.250 21,636 +0.04(+1.25%)
Mar 13, 2025 3.280 3.469 3.160 3.210 19,302 -0.04(-1.23%)
Mar 12, 2025 3.120 3.330 3.120 3.250 28,794 +0.13(+4.17%)
Mar 11, 2025 3.010 3.164 2.970 3.120 49,599 +0.06(+1.96%)
Mar 10, 2025 3.190 3.228 2.950 3.060 81,092 -0.20(-6.13%)
Mar 07, 2025 3.200 3.270 2.970 3.260 77,913 +0.06(+1.87%)
Mar 06, 2025 3.300 3.350 3.100 3.200 47,221 -0.13(-3.90%)
Mar 05, 2025 3.370 3.497 3.300 3.330 40,956 -0.11(-3.20%)
Mar 04, 2025 3.170 3.473 2.920 3.440 166,183 +0.18(+5.52%)
Mar 03, 2025 3.620 3.730 3.220 3.260 128,433 -0.35(-9.70%)
Feb 28, 2025 3.650 3.670 3.400 3.610 97,301 -0.03(-0.82%)
Feb 27, 2025 4.170 4.180 3.550 3.640 145,047 -0.52(-12.50%)
Feb 26, 2025 4.190 4.360 4.130 4.160 48,398 +0.00(+0.00%)
Feb 25, 2025 4.310 4.310 4.040 4.160 59,736 -0.14(-3.26%)
Feb 24, 2025 4.200 4.370 4.000 4.300 100,862 +0.25(+6.17%)
Feb 21, 2025 4.740 4.830 3.980 4.050 239,501 -0.76(-15.80%)
Feb 20, 2025 4.890 5.160 4.695 4.810 49,875 -0.01(-0.21%)
Feb 19, 2025 5.400 5.420 4.670 4.820 116,393 -0.61(-11.23%)
Feb 18, 2025 4.270 5.456 4.260 5.430 305,617 +1.42(+35.41%)
Feb 14, 2025 5.370 5.540 4.000 4.010 330,854 -1.48(-26.96%)
Feb 13, 2025 5.210 5.540 5.210 5.490 35,238 +0.28(+5.37%)
Feb 12, 2025 5.160 5.280 5.080 5.210 38,334 -0.04(-0.76%)
Feb 11, 2025 5.250 5.330 5.150 5.250 25,914 -0.09(-1.69%)
Feb 10, 2025 5.280 5.420 5.200 5.340 42,840 +0.15(+2.89%)
Feb 07, 2025 5.450 5.490 5.080 5.190 87,206 -0.26(-4.77%)
Feb 06, 2025 5.770 5.800 5.380 5.450 50,779 -0.27(-4.72%)
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%)
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.