ESS Tech, Inc. (GWH) NYSE

0.98

-0.04(-3.92%)

Updated at June 02 04:00PM

Currency In USD

GWH Historical Return

If you invested $1000 in ESS Tech, Inc. (GWH) since IPO date, it would be worth $6.6 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $6.61, while $1000 invested 1 year ago would be worth $695.04. This corresponds to total returns of -99.34%, -99.34%, -30.5%, respectively, with annualized returns of -59.82%, -63.34%, -30.5%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

GWH Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1.01	0.98	0.98	1.02	0.98	368,811
June 01, 2026	1.04	1.02	1.02	1.07	1.01	548,227
May 29, 2026	1.03	1.01	1.01	1.04	0.95	412,611
May 28, 2026	0.94	1	1	1.03	0.94	395,667
May 27, 2026	1.03	0.98	0.98	1.05	0.92	720,709
May 26, 2026	1.05	1.01	1.01	1.11	1.01	1.86M
May 22, 2026	0.93	0.96	0.96	0.97	0.91	306,043
May 21, 2026	0.97	0.92	0.92	0.98	0.9	357,239
May 20, 2026	0.87	0.9	0.9	0.91	0.85	237,341
May 19, 2026	0.89	0.86	0.86	0.89	0.84	293,554
May 18, 2026	0.94	0.86	0.86	0.94	0.83	536,835
May 15, 2026	0.93	0.91	0.91	0.94	0.89	282,216
May 14, 2026	0.97	0.94	0.94	0.97	0.87	697,211
May 13, 2026	0.8	0.98	0.98	1.09	0.74	3.1M
May 12, 2026	0.86	0.77	0.77	0.86	0.77	687,296
May 11, 2026	0.82	0.81	0.81	0.9	0.79	1.56M
May 08, 2026	1.05	0.78	0.78	1.05	0.57	7.7M
May 07, 2026	1.13	1.12	1.12	1.17	1.08	813,596
May 06, 2026	1.15	1.14	1.14	1.17	1.1	725,168
May 05, 2026	1.11	1.15	1.15	1.19	1.11	599,769
May 04, 2026	1.12	1.11	1.11	1.13	1.08	392,475
May 01, 2026	1.13	1.1	1.1	1.14	1.09	436,567
April 30, 2026	1.08	1.1	1.1	1.13	1.01	818,135
April 29, 2026	1.16	1.07	1.07	1.16	1.07	707,168
April 28, 2026	1.16	1.17	1.17	1.18	1.13	585,908
April 27, 2026	1.14	1.19	1.19	1.19	1.13	257,286
April 24, 2026	1.13	1.14	1.14	1.15	1.1	363,580
April 23, 2026	1.16	1.14	1.14	1.16	1.1	330,399
April 22, 2026	1.16	1.14	1.14	1.16	1.12	266,618
April 21, 2026	1.2	1.12	1.12	1.21	1.1	730,172
April 20, 2026	1.16	1.18	1.18	1.19	1.12	504,719
April 17, 2026	1.16	1.16	1.16	1.18	1.12	456,396
April 16, 2026	1.18	1.14	1.14	1.2	1.13	469,256
April 15, 2026	1.22	1.17	1.17	1.23	1.15	308,052
April 14, 2026	1.23	1.2	1.2	1.24	1.17	404,417
April 13, 2026	1.13	1.21	1.21	1.21	1.1	244,948
April 10, 2026	1.15	1.15	1.15	1.16	1.12	110,118
April 09, 2026	1.14	1.15	1.15	1.15	1.09	228,730
April 08, 2026	1.19	1.1	1.1	1.19	1.08	282,226
April 07, 2026	1.16	1.09	1.09	1.18	1.09	488,535
April 06, 2026	1.19	1.2	1.2	1.21	1.16	218,163
April 02, 2026	1.12	1.21	1.21	1.21	1.12	180,164
April 01, 2026	1.18	1.18	1.18	1.2	1.15	270,440
March 31, 2026	1.12	1.17	1.17	1.2	1.11	276,285
March 30, 2026	1.15	1.11	1.11	1.17	1.09	242,133
March 27, 2026	1.2	1.13	1.13	1.2	1.1	350,611
March 26, 2026	1.21	1.2	1.2	1.24	1.17	222,075
March 25, 2026	1.2	1.25	1.25	1.25	1.2	214,726
March 24, 2026	1.18	1.17	1.17	1.21	1.15	217,536
March 23, 2026	1.23	1.18	1.18	1.27	1.18	292,434
March 20, 2026	1.25	1.23	1.23	1.26	1.16	637,398
March 19, 2026	1.31	1.26	1.26	1.31	1.23	304,096
March 18, 2026	1.36	1.28	1.28	1.36	1.28	224,258
March 17, 2026	1.32	1.36	1.36	1.36	1.31	260,995
March 16, 2026	1.28	1.3	1.3	1.32	1.26	196,906
March 13, 2026	1.29	1.27	1.27	1.3	1.25	163,612
March 12, 2026	1.29	1.27	1.27	1.3	1.24	222,186
March 11, 2026	1.32	1.31	1.31	1.34	1.27	303,997
March 10, 2026	1.33	1.3	1.3	1.36	1.27	447,073
March 09, 2026	1.29	1.3	1.3	1.31	1.23	400,962