ESS Tech Inc (GWH) Historical Stock Data

2.09 ↓0.20 (-8.73%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, GWH is down -1.01% a day on average. There have been 14 days where ESS Tech Inc closed green and 16 days where GWH closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-12	2.22	2.09	↓$0.13 (-5.86%)	2.09	2.25	282.04K
2025-12-11	2.27	2.29	↑$0.02 (0.88%)	2.17	2.32	314.88K
2025-12-10	2.28	2.31	↑$0.03 (1.32%)	2.20	2.36	369.19K
2025-12-09	2.24	2.28	↑$0.04 (1.79%)	2.23	2.37	413.78K
2025-12-08	2.20	2.23	↑$0.03 (1.36%)	2.14	2.29	273.72K
2025-12-05	2.41	2.16	↓$0.25 (-10.37%)	2.13	2.41	505.74K
2025-12-04	2.22	2.38	↑$0.16 (7.21%)	2.22	2.45	796.84K
2025-12-03	2.37	2.27	↓$0.10 (-4.22%)	2.23	2.38	550.37K
2025-12-02	2.45	2.33	↓$0.12 (-4.90%)	2.33	2.45	316.26K
2025-12-01	2.74	2.41	↓$0.33 (-12.04%)	2.41	2.74	397.66K
2025-11-28	2.70	2.75	↑$0.05 (1.85%)	2.69	2.83	515.40K
2025-11-26	2.61	2.65	↑$0.04 (1.53%)	2.50	2.65	393.98K
2025-11-25	2.52	2.58	↑$0.06 (2.38%)	2.39	2.66	667.99K
2025-11-24	2.49	2.48	↓$0.01 (-0.40%)	2.40	2.57	484.59K
2025-11-21	2.35	2.44	↑$0.09 (3.83%)	2.24	2.46	645.04K
2025-11-20	2.62	2.40	↓$0.22 (-8.40%)	2.38	2.77	604.10K
2025-11-19	2.58	2.52	↓$0.06 (-2.33%)	2.46	2.61	450.63K
2025-11-18	2.48	2.55	↑$0.07 (2.82%)	2.40	2.67	447.41K
2025-11-17	2.67	2.57	↓$0.10 (-3.75%)	2.46	2.84	738.81K
2025-11-14	3.17	2.76	↓$0.41 (-12.93%)	2.64	3.41	1.89M
2025-11-13	4.41	4.25	↓$0.16 (-3.63%)	4.19	4.67	0.97M
2025-11-12	4.30	4.40	↑$0.10 (2.33%)	4.19	4.50	473.41K
2025-11-11	4.28	4.25	↓$0.03 (-0.70%)	4.06	4.41	360.18K
2025-11-10	4.64	4.29	↓$0.35 (-7.54%)	4.19	4.75	515.78K
2025-11-07	4.11	4.44	↑$0.33 (8.03%)	3.80	4.51	659.01K
2025-11-06	4.49	4.18	↓$0.31 (-6.90%)	4.08	4.49	455.02K
2025-11-05	3.64	4.56	↑$0.92 (25.27%)	3.64	4.64	1.37M
2025-11-04	3.59	3.62	↑$0.03 (0.84%)	3.50	3.82	473.15K
2025-11-03	4.02	3.78	↓$0.24 (-5.97%)	3.78	4.26	521.80K
2025-10-31	4.21	4.13	↓$0.08 (-1.90%)	3.84	4.29	610.20K