ESS Tech Inc (GWH) Historical Stock Data
2.44 ↓0.05 (-2.01%)
As of February 3, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, GWH is down -0.33% 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 |
---|---|---|---|---|---|---|
2023-02-03 | 2.41 | 2.44 | ↑$0.03 (1.24%) | 2.38 | 2.54 | 0.92M |
2023-02-02 | 2.40 | 2.49 | ↑$0.09 (3.75%) | 2.37 | 2.57 | 1.98M |
2023-02-01 | 2.21 | 2.34 | ↑$0.13 (5.88%) | 2.16 | 2.37 | 1.56M |
2023-01-31 | 2.15 | 2.21 | ↑$0.06 (2.79%) | 2.09 | 2.22 | 1.50M |
2023-01-30 | 2.27 | 2.14 | ↓$0.13 (-5.73%) | 2.14 | 2.29 | 1.52M |
2023-01-27 | 2.14 | 2.29 | ↑$0.15 (7.01%) | 2.10 | 2.32 | 1.82M |
2023-01-26 | 2.28 | 2.15 | ↓$0.13 (-5.70%) | 2.11 | 2.33 | 1.77M |
2023-01-25 | 2.25 | 2.25 | ↑$0.00 (0.00%) | 2.14 | 2.29 | 1.08M |
2023-01-24 | 2.50 | 2.30 | ↓$0.20 (-8.00%) | 2.29 | 2.50 | 754.57K |
2023-01-23 | 2.33 | 2.39 | ↑$0.06 (2.58%) | 2.27 | 2.42 | 1.20M |
2023-01-20 | 2.19 | 2.31 | ↑$0.12 (5.48%) | 2.08 | 2.33 | 1.11M |
2023-01-19 | 2.23 | 2.16 | ↓$0.07 (-3.14%) | 2.15 | 2.23 | 0.92M |
2023-01-18 | 2.30 | 2.22 | ↓$0.08 (-3.48%) | 2.21 | 2.34 | 1.04M |
2023-01-17 | 2.48 | 2.29 | ↓$0.19 (-7.66%) | 2.28 | 2.49 | 1.14M |
2023-01-13 | 2.41 | 2.47 | ↑$0.06 (2.49%) | 2.33 | 2.55 | 1.24M |
2023-01-12 | 2.41 | 2.45 | ↑$0.04 (1.66%) | 2.34 | 2.46 | 1.17M |
2023-01-11 | 2.52 | 2.41 | ↓$0.11 (-4.37%) | 2.38 | 2.54 | 1.41M |
2023-01-10 | 2.48 | 2.49 | ↑$0.01 (0.40%) | 2.45 | 2.56 | 1.22M |
2023-01-09 | 2.35 | 2.46 | ↑$0.11 (4.68%) | 2.31 | 2.52 | 1.27M |
2023-01-06 | 2.23 | 2.32 | ↑$0.09 (4.04%) | 2.15 | 2.33 | 859.61K |
2023-01-05 | 2.40 | 2.20 | ↓$0.20 (-8.33%) | 2.16 | 2.40 | 0.91M |
2023-01-04 | 2.37 | 2.40 | ↑$0.03 (1.27%) | 2.26 | 2.42 | 871.28K |
2023-01-03 | 2.49 | 2.31 | ↓$0.18 (-7.23%) | 2.27 | 2.59 | 1.58M |
2022-12-30 | 2.24 | 2.43 | ↑$0.19 (8.48%) | 2.20 | 2.53 | 2.17M |
2022-12-29 | 2.19 | 2.27 | ↑$0.08 (3.65%) | 2.15 | 2.37 | 4.18M |
2022-12-28 | 2.10 | 2.17 | ↑$0.07 (3.33%) | 2.08 | 2.26 | 1.44M |
2022-12-27 | 2.25 | 2.07 | ↓$0.18 (-8.00%) | 2.02 | 2.26 | 1.56M |
2022-12-23 | 2.30 | 2.25 | ↓$0.05 (-2.17%) | 2.19 | 2.34 | 1.30M |
2022-12-22 | 2.36 | 2.32 | ↓$0.04 (-1.69%) | 2.24 | 2.41 | 1.41M |
2022-12-21 | 2.50 | 2.42 | ↓$0.08 (-3.20%) | 2.37 | 2.50 | 798.31K |
Create an account or log in to view more rows.
$GWH I hate this company.
$GWH nice day!
$GWH almost go time
$GWH when this finally break out we could see huge upside
$GWH looks like a loading
$GWH nearing a decent swing entry point
$GWH Holding Pattern
$GWH I hope I never have to work for anyone again after this
$GWH eyeing for a scalp
$GWH come on bulls we can do it
don’t let bears win