ESS Tech, Inc. WT - GWH-WT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.03	0.04	0.04	0.04	0.04	26,634
September 25, 2025	0.03	0.04	0.04	0.04	0.04	108
September 24, 2025	0.03	0.03	0.03	0.03	0.03	3,094
September 23, 2025	0.03	0.03	0.03	0.03	0.03	3,094
September 22, 2025	0.03	0.03	0.03	0.04	0.03	97,085
September 19, 2025	0.03	0.03	0.03	0.03	0.03	21,638
September 18, 2025	0.04	0.03	0.03	0.03	0.03	93,002
September 17, 2025	0.05	0.05	0.05	0.05	0.05	531
September 16, 2025	0.04	0.04	0.04	0.04	0.03	41,485
September 15, 2025	0.03	0.03	0.03	0.03	0.03	1,524
September 12, 2025	0.03	0.03	0.03	0.03	0.03	616
September 11, 2025	0.04	0.04	0.04	0.04	0.04	212
September 10, 2025	0.04	0.03	0.03	0.04	0.03	58,349
September 09, 2025	0.04	0.04	0.04	0.04	0.04	1,238
September 08, 2025	0.05	0.04	0.04	0.05	0.04	3,280
September 05, 2025	0.04	0.05	0.05	0.05	0.04	10,618
September 04, 2025	0.04	0.04	0.04	0.04	0.04	2,196
September 03, 2025	0.04	0.04	0.04	0.04	0.04	6,796
September 02, 2025	0.04	0.04	0.04	0.04	0.04	2,478
August 29, 2025	0.04	0.04	0.04	0.04	0.04	213
August 28, 2025	0.04	0.04	0.04	0.04	0.04	1,039
August 27, 2025	0.03	0.04	0.04	0.04	0.03	3,100
August 26, 2025	0.03	0.04	0.04	0.04	0.04	3,100
August 25, 2025	0.05	0.05	0.05	0.05	0.05	104
August 19, 2025	0.05	0.05	0.05	0.05	0.05	3,325
August 18, 2025	0.05	0.05	0.05	0.05	0.05	204
August 15, 2025	0.06	0.06	0.06	0.06	0.06	1,200
August 14, 2025	0.06	0.04	0.04	0.04	0.04	2,606
August 13, 2025	0.04	0.07	0.07	0.07	0.06	7,336
August 12, 2025	0.04	0.06	0.06	0.06	0.04	4,658
August 11, 2025	0.04	0.04	0.04	0.05	0.04	26,449
August 08, 2025	0.04	0.04	0.04	0.04	0.04	835
August 07, 2025	0.04	0.04	0.04	0.04	0.04	5,203
August 06, 2025	0.04	0.05	0.05	0.05	0.04	625
August 05, 2025	0.04	0.05	0.05	0.05	0.05	625
August 04, 2025	0.05	0.04	0.04	0.04	0.04	2,490
August 01, 2025	0.05	0.05	0.05	0.05	0.05	3,480
July 31, 2025	0.04	0.05	0.05	0.05	0.04	1,695
July 30, 2025	0.04	0.04	0.04	0.04	0.04	4,620
July 29, 2025	0.04	0.04	0.04	0.04	0.04	3,659
July 28, 2025	0.05	0.05	0.05	0.05	0.05	599
July 25, 2025	0.06	0.06	0.06	0.06	0.06	1,800
July 24, 2025	0.04	0.07	0.07	0.07	0.04	19,111
July 23, 2025	0.04	0.04	0.04	0.05	0.04	2,390
July 22, 2025	0.05	0.04	0.04	0.05	0.04	200
July 18, 2025	0.04	0.04	0.04	0.04	0.04	1,200
July 15, 2025	0.04	0.04	0.04	0.04	0.04	1,900
July 11, 2025	0.04	0.04	0.04	0.04	0.04	240
July 10, 2025	0.05	0.05	0.05	0.05	0.05	506
July 09, 2025	0.04	0.05	0.05	0.05	0.04	521
July 07, 2025	0.05	0.04	0.04	0.05	0.04	210
July 02, 2025	0.05	0.05	0.05	0.05	0.04	51,978
July 01, 2025	0.04	0.04	0.04	0.04	0.04	23
June 30, 2025	0.04	0.04	0.04	0.04	0.04	7,519
June 27, 2025	0.04	0.04	0.04	0.04	0.04	678
June 26, 2025	0.04	0.04	0.04	0.04	0.04	678
June 25, 2025	0.04	0.04	0.04	0.04	0.04	1,196
June 24, 2025	0.04	0.04	0.04	0.04	0.04	1,196
June 23, 2025	0.05	0.04	0.04	0.05	0.04	3,694
June 20, 2025	0.04	0.04	0.04	0.04	0.04	25,384

ESS Tech, Inc. WT (GWH-WT) NYSE