ESS Tech Inc (GWH) Historical Stock Data

0.83 ↑0.01 (1.13%)

As of May 3, 2024, 3:55pm EST.

Historical Data

In the past 30 trading days, GWH is up 0.93% a day on average. There have been 17 days where ESS Tech Inc closed green and 13 days where GWH closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-03	0.81	0.83	↑$0.02 (2.14%)	0.78	0.83	645.97K
2024-05-02	0.79	0.82	↑$0.03 (3.80%)	0.76	0.83	672.95K
2024-05-01	0.73	0.76	↑$0.03 (3.59%)	0.72	0.78	435.76K
2024-04-30	0.80	0.75	↓$0.05 (-5.76%)	0.74	0.80	346.17K
2024-04-29	0.69	0.76	↑$0.07 (10.71%)	0.69	0.80	873.76K
2024-04-26	0.71	0.70	↓$0.01 (-0.87%)	0.69	0.71	359.61K
2024-04-25	0.70	0.71	↑$0.01 (0.94%)	0.69	0.71	379.34K
2024-04-24	0.71	0.70	↓$0.01 (-1.25%)	0.69	0.72	546.87K
2024-04-23	0.69	0.70	↑$0.01 (1.25%)	0.69	0.72	418.81K
2024-04-22	0.67	0.70	↑$0.02 (3.73%)	0.67	0.72	469.73K
2024-04-19	0.65	0.69	↑$0.04 (6.32%)	0.65	0.70	642.19K
2024-04-18	0.68	0.66	↓$0.02 (-2.31%)	0.65	0.70	503.10K
2024-04-17	0.66	0.67	↑$0.01 (0.77%)	0.65	0.70	469.77K
2024-04-16	0.65	0.66	↑$0.01 (1.61%)	0.65	0.68	552.53K
2024-04-15	0.68	0.66	↓$0.02 (-2.65%)	0.65	0.70	566.43K
2024-04-12	0.70	0.67	↓$0.02 (-3.09%)	0.66	0.71	819.60K
2024-04-11	0.71	0.69	↓$0.01 (-1.93%)	0.68	0.73	0.94M
2024-04-10	0.70	0.70	↑$0.00 (0.17%)	0.69	0.74	598.11K
2024-04-09	0.74	0.73	↓$0.01 (-1.92%)	0.70	0.75	334.43K
2024-04-08	0.74	0.73	↓$0.01 (-1.04%)	0.72	0.78	704.33K
2024-04-05	0.73	0.73	↑$0.00 (0.67%)	0.70	0.75	457.90K
2024-04-04	0.70	0.74	↑$0.04 (5.41%)	0.69	0.78	0.98M
2024-04-03	0.70	0.70	↓$0.00 (-0.01%)	0.69	0.71	537.50K
2024-04-02	0.70	0.70	↑$0.00 (0.00%)	0.68	0.71	895.42K
2024-04-01	0.73	0.70	↓$0.03 (-4.11%)	0.69	0.73	0.90M
2024-03-28	0.73	0.72	↓$0.00 (-0.37%)	0.72	0.75	760.23K
2024-03-27	0.71	0.75	↑$0.04 (6.10%)	0.68	0.76	3.39M
2024-03-26	0.70	0.70	↑$0.00 (0.49%)	0.68	0.72	861.79K
2024-03-25	0.62	0.70	↑$0.08 (12.54%)	0.62	0.73	2.21M
2024-03-22	0.66	0.62	↓$0.05 (-7.12%)	0.61	0.68	2.12M