ESS Tech, Inc. (GWH) NYSE

1.63

-0.11(-6.34%)

Updated at August 18 03:46PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 20251.951.741.741.951.71514,816
August 14, 20251.771.711.711.771.36575,800
August 13, 20251.731.691.691.741.65170,424
August 12, 20251.791.721.721.81.64257,741
August 11, 20251.811.811.811.851.76171,339
August 08, 20251.861.791.791.871.77124,400
August 07, 20251.811.841.841.911.7596,295
August 06, 20251.871.791.791.951.7785,538
August 05, 20251.861.841.841.91.861,611
August 04, 20251.751.81.81.911.7159,100
August 01, 20251.841.711.711.841.69197,700
July 31, 20251.881.91.92.091.83296,620
July 30, 20251.841.881.881.911.8121,600
July 29, 20251.991.871.872.041.76281,227
July 28, 20251.991.961.962.031.87247,350
July 25, 20252.211.941.942.241.86564,528
July 24, 20252.582.212.212.652.2947,607
July 23, 20252.132.492.492.552.11.85M
July 22, 20251.552.082.082.121.521.58M
July 21, 20251.581.561.561.71.54439,024
July 18, 20251.691.561.561.751.5507,920
July 17, 20251.51.711.711.741.5847,849
July 16, 20251.31.511.511.551.29426,652
July 15, 20251.41.281.281.411.27231,924
July 14, 20251.571.381.381.571.35282,015
July 11, 20251.721.541.541.721.43567,700
July 10, 20251.731.61.61.741.58123,590
July 09, 20251.481.711.711.761.48210,000
July 08, 20251.511.481.481.561.46131,503
July 07, 20251.741.511.511.761.44363,513
July 03, 20251.71.741.741.831.44256,219
July 02, 20251.351.71.71.731.34558,200
July 01, 20251.311.321.321.351.24140,543
June 30, 20251.21.331.331.341.18235,100
June 27, 20251.411.211.211.421.17423,516
June 26, 20251.111.31.31.441.091.57M
June 25, 20251.081.071.071.091.0573,026
June 24, 20251.071.051.051.11.04152,427
June 23, 20251.091.071.071.131.01289,223
June 20, 20250.961.071.071.080.96228,532
June 18, 20250.980.990.991.050.95120,933
June 17, 20251.080.990.991.080.99146,223
June 16, 20251.081.091.091.121.02148,734
June 13, 20251.091.061.061.141.04200,709
June 12, 20251.21.11.11.21.09196,416
June 11, 20251.281.21.21.281.2102,700
June 10, 20251.31.221.221.31.2191,468
June 09, 20251.241.31.31.341.23290,302
June 06, 20251.271.221.221.331.22249,113
June 05, 20251.271.271.271.341.21242,176
June 04, 20251.261.271.271.351.16498,300
June 03, 20251.421.331.331.521.33613,303
June 02, 20251.571.411.411.621.311.34M
May 30, 20250.911.71.72.060.9137.69M
May 29, 20251.180.820.821.20.761.14M
May 28, 20251.411.111.111.451.041.53M
May 27, 20251.961.971.972.141.95130,400
May 23, 20251.772.012.012.041.74110,922
May 22, 20251.811.811.811.871.7946,400
May 21, 202521.841.8421.78172,601
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved