ESS Tech, Inc. (GWH) NYSE

1.55

-0.11(-6.63%)

Updated at September 30 01:35PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 20251.631.661.661.711.55268,365
September 26, 20251.711.61.61.711.54263,400
September 25, 20251.671.731.731.861.64507,626
September 24, 20251.661.621.621.741.62223,302
September 23, 20251.761.651.651.771.65365,400
September 22, 20251.61.71.71.761.52365,700
September 19, 20251.521.531.531.571.49261,300
September 18, 20251.61.51.51.661.5244,206
September 17, 20251.51.61.61.71.45390,628
September 16, 20251.41.581.581.751.4435,022
September 15, 20251.371.41.41.411.36125,314
September 12, 20251.431.411.411.461.37128,798
September 11, 20251.461.431.431.51.41111,873
September 10, 20251.361.451.451.451.36101,600
September 09, 20251.341.361.361.361.22144,114
September 08, 20251.381.341.341.41.3184,308
September 05, 20251.321.371.371.371.2979,734
September 04, 20251.411.281.281.411.26226,800
September 03, 20251.41.381.381.451.37126,100
September 02, 20251.451.41.41.471.35132,681
August 29, 20251.471.451.451.511.4199,993
August 28, 20251.51.481.481.541.4860,900
August 27, 20251.571.511.511.61.5179,300
August 26, 20251.61.551.551.61.5497,900
August 25, 20251.651.591.591.651.4185,934
August 22, 20251.541.651.651.691.52107,355
August 21, 20251.581.541.541.631.52142,369
August 20, 20251.551.611.611.671.54156,426
August 19, 20251.61.581.581.621.55155,732
August 18, 20251.781.631.631.841.56283,257
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved