ESS Tech Inc (GWH) Historical Stock Data
0.71 ↑0.00 (0.45%)
As of April 25, 2024, 3:18pm EST.
Historical Data
In the past 30 trading days, GWH is down -0.52% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-21 | 0.70 | 0.68 | ↓$0.02 (-2.79%) | 0.65 | 0.72 | 1.33M |
2024-03-20 | 0.69 | 0.71 | ↑$0.02 (3.57%) | 0.68 | 0.73 | 828.20K |
2024-03-19 | 0.68 | 0.68 | ↑$0.00 (0.49%) | 0.64 | 0.69 | 1.14M |
2024-03-18 | 0.71 | 0.66 | ↓$0.05 (-7.04%) | 0.66 | 0.72 | 1.44M |
2024-03-15 | 0.76 | 0.70 | ↓$0.07 (-8.76%) | 0.70 | 0.78 | 3.13M |
2024-03-14 | 0.87 | 0.77 | ↓$0.10 (-11.13%) | 0.77 | 0.87 | 1.17M |
2024-03-13 | 0.84 | 0.81 | ↓$0.03 (-3.15%) | 0.80 | 0.85 | 1.17M |
Create an account or log in to view more rows.
$GWH She's gettin' ready to...
$GWH I like it
$GWH nice gap
$GWH about to pop IMHO
$GWH just added more
$GWH must buyyy
$GWH money comes and goes but your story stays with you the rest of your life. Apes for life ??
$GWH Wish I shorted
$GWH Ride this train. You won't regret.
$GWH choo choo