ESS Tech, Inc. WT (GWH-WT) NYSE
0.03
-0.0039(-11.50%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.03
-0.0039(-11.50%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 09, 2026 | 0.03 | 0.03 | 0.03 | 0.04 | 0.03 | 8,201 |
| March 06, 2026 | 0.04 | 0.03 | 0.03 | 0.04 | 0.03 | 30,792 |
| March 05, 2026 | -16 | -15.75 | -15.75 | -15.41 | -16.23 | 3.71M |
| March 04, 2026 | 0.13 | 0.04 | 0.04 | 0.13 | 0.04 | 602 |
| March 03, 2026 | 0.13 | 0.03 | 0.03 | 0.13 | 0.03 | 42,475 |
| March 02, 2026 | -15.54 | -15.91 | -15.91 | -15.38 | -16.05 | 3.24M |
| February 27, 2026 | -15.52 | -15.52 | -15.52 | -15.27 | -15.57 | 3.09M |
| February 26, 2026 | -15.75 | -15.71 | -15.71 | -15.28 | -15.77 | 4.1M |
| February 25, 2026 | -15.34 | -15.72 | -15.72 | -15.18 | -15.72 | 3.13M |
| February 24, 2026 | -15.37 | -15.22 | -15.22 | -14.88 | -15.37 | 4.51M |
| February 23, 2026 | -14.83 | -15.26 | -15.26 | -14.78 | -15.29 | 3.33M |
| February 20, 2026 | 0.13 | 0.04 | 0 | 0.13 | 0.04 | 1.94M |
| February 19, 2026 | -15.5 | -14.95 | 0 | -14.24 | -15.5 | 4.17M |
| February 18, 2026 | -15.09 | -15.48 | 0 | -15.02 | -15.57 | 3.29M |
| February 17, 2026 | -14.92 | -15.14 | 0 | -14.36 | -15.15 | 2.48M |
| February 13, 2026 | -14.95 | -14.92 | 0 | -14.67 | -14.95 | 2.1M |
| February 12, 2026 | -14.74 | -14.91 | 0 | -14.68 | -15.03 | 2.58M |
| February 11, 2026 | -14.88 | -14.53 | 0 | -14.09 | -14.9 | 3.21M |
| February 10, 2026 | -14.4 | -14.73 | 0 | -14.4 | -14.77 | 2.91M |
| February 09, 2026 | -14.15 | -14.4 | 0 | -14.1 | -14.42 | 6.44M |
| February 06, 2026 | -14.32 | -14.15 | 0 | -13.96 | -14.32 | 3.92M |
| February 05, 2026 | -14.61 | -14.1 | 0 | -14.01 | -14.64 | 4.37M |
| February 04, 2026 | -14.81 | -14.62 | 0 | -14.46 | -14.84 | 4.63M |
| February 03, 2026 | -14.69 | -14.7 | 0 | -14.32 | -14.7 | 6.97M |
| February 02, 2026 | -14.63 | -14.42 | 0 | -14.22 | -14.82 | 7.82M |
| January 30, 2026 | -14.57 | -14.45 | 0 | -14.01 | -14.82 | 9.05M |
| January 29, 2026 | -15.46 | -14.83 | 0 | -14.83 | -15.46 | 10.6M |
| January 28, 2026 | -14.88 | -15.28 | 0 | -14.88 | -15.29 | 7.2M |
| January 27, 2026 | -14.38 | -14.91 | 0 | -14.38 | -14.91 | 9.25M |
| January 26, 2026 | -14.62 | -14.43 | 0 | -14.17 | -14.66 | 4.99M |
| January 23, 2026 | -14.3 | -14.5 | 0 | -14.06 | -14.5 | 4.37M |
| January 22, 2026 | -14.03 | -14.02 | 0 | -13.97 | -14.2 | 3.94M |
| January 21, 2026 | -13.44 | -13.96 | 0 | -13.44 | -14.03 | 7.37M |
| January 20, 2026 | -13.12 | -13.39 | 0 | -13.12 | -13.5 | 6.89M |
| January 16, 2026 | -12.42 | -13.32 | 0 | -12.42 | -13.32 | 6.43M |
| January 15, 2026 | -12.19 | -12.44 | 0 | -12.15 | -12.44 | 3.39M |
| January 14, 2026 | -11.54 | -12.15 | 0 | -11.51 | -12.16 | 4.02M |
| January 13, 2026 | -11.82 | -11.56 | 0 | -11.56 | -11.82 | 5.05M |
| January 12, 2026 | -11.38 | -11.76 | 0 | -11.38 | -11.84 | 3.51M |
| January 09, 2026 | -11.18 | -11.54 | 0 | -11.18 | -11.54 | 7.61M |
| January 08, 2026 | -11.3 | -11.27 | 0 | -11.16 | -11.37 | 3.44M |
| January 07, 2026 | -11.65 | -11.35 | 0 | -11.34 | -11.69 | 6.3M |
| January 06, 2026 | -11.17 | -11.73 | 0 | -11.17 | -11.73 | 5.44M |
| January 05, 2026 | -10.41 | -11.16 | 0 | -10.41 | -11.18 | 3.98M |
| January 02, 2026 | -10.15 | -10.5 | 0 | -10.15 | -10.5 | 2.78M |
| December 31, 2025 | -10.62 | -10.31 | 0 | -10.31 | -10.62 | 2.69M |
| December 30, 2025 | -10.62 | -10.59 | 0 | -10.58 | -10.66 | 2.71M |
| December 29, 2025 | -10.6 | -10.58 | 0 | -10.51 | -10.6 | 2.27M |
| December 26, 2025 | -10.61 | -10.54 | 0 | -10.54 | -10.62 | 2.55M |
| December 24, 2025 | -10.54 | -10.61 | 0 | -10.48 | -10.61 | 1.17M |
| December 23, 2025 | -10.67 | -10.59 | 0 | -10.59 | -10.73 | 3.58M |
| December 22, 2025 | -10.39 | -10.68 | 0 | -10.39 | -10.68 | 4.35M |
| December 19, 2025 | -10.17 | -10.45 | 0 | -10.17 | -10.45 | 4.76M |
| December 18, 2025 | -9.74 | -10.25 | 0 | -9.74 | -10.25 | 4.99M |
| December 17, 2025 | -9.75 | -9.74 | 0 | -9.68 | -9.82 | 4.33M |
| December 16, 2025 | -9.84 | -9.7 | 0 | -9.7 | -9.86 | 3.42M |
| December 15, 2025 | -9.78 | -9.74 | 0 | -9.73 | -9.78 | 2.51M |
| December 12, 2025 | -9.45 | -9.74 | 0 | -9.45 | -9.74 | 1.99M |
| December 11, 2025 | -9.43 | -9.37 | 0 | -9.37 | -9.43 | 2.23M |
| December 10, 2025 | -9.54 | -9.37 | 0 | -9.37 | -9.54 | 3.46M |