Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ESS Tech, Inc. Common Stock (NY:GWH)

2.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 07, 2025 2.120 2.120 2.020 2.050 22,474 -0.08(-3.76%)
May 06, 2025 2.060 2.130 2.025 2.130 28,983 +0.05(+2.40%)
May 05, 2025 2.150 2.194 2.060 2.080 35,858 -0.10(-4.59%)
May 02, 2025 2.380 2.380 2.160 2.180 45,741 -0.18(-7.63%)
May 01, 2025 2.250 2.400 2.213 2.360 35,365 +0.12(+5.36%)
Apr 30, 2025 2.300 2.332 2.170 2.240 23,433 -0.10(-4.27%)
Apr 29, 2025 2.200 2.390 2.190 2.340 25,484 +0.10(+4.46%)
Apr 28, 2025 2.280 2.290 2.180 2.240 9,578 -0.03(-1.32%)
Apr 25, 2025 2.260 2.350 2.200 2.270 30,491 -0.01(-0.44%)
Apr 24, 2025 2.190 2.280 2.180 2.280 39,209 +0.13(+6.05%)
Apr 23, 2025 2.140 2.250 2.110 2.150 31,116 +0.09(+4.37%)
Apr 22, 2025 2.010 2.129 2.010 2.060 23,525 +0.06(+3.00%)
Apr 21, 2025 2.170 2.170 1.960 2.000 59,661 -0.18(-8.26%)
Apr 17, 2025 2.190 2.275 2.050 2.180 78,634 -0.03(-1.36%)
Apr 16, 2025 2.310 2.330 2.120 2.210 54,075 -0.10(-4.33%)
Apr 15, 2025 2.420 2.420 2.220 2.310 34,800 -0.11(-4.55%)
Apr 14, 2025 2.500 2.525 2.350 2.420 48,360 -0.08(-3.20%)
Apr 11, 2025 2.420 2.540 2.340 2.500 25,843 +0.07(+2.88%)
Apr 10, 2025 2.580 2.730 2.400 2.430 31,325 -0.21(-7.95%)
Apr 09, 2025 2.200 2.740 2.200 2.640 66,006 +0.36(+15.79%)
Apr 08, 2025 2.410 2.565 2.230 2.280 61,276 -0.11(-4.60%)
Apr 07, 2025 2.240 2.520 2.200 2.390 42,400 +0.01(+0.42%)
Apr 04, 2025 2.430 2.450 2.095 2.380 79,458 -0.06(-2.46%)
Apr 03, 2025 2.560 2.625 2.400 2.440 74,172 -0.16(-6.15%)
Apr 02, 2025 2.860 2.860 2.510 2.600 110,121 -0.25(-8.77%)
Apr 01, 2025 3.050 3.050 2.550 2.850 124,767 -0.41(-12.58%)
Mar 31, 2025 3.300 3.550 3.180 3.260 78,441 -0.09(-2.69%)
Mar 28, 2025 3.480 3.510 3.312 3.350 18,116 -0.11(-3.18%)
Mar 27, 2025 3.380 3.480 3.260 3.460 58,823 +0.15(+4.53%)
Mar 26, 2025 3.310 3.340 3.260 3.310 17,946 +0.01(+0.30%)
Mar 25, 2025 3.430 3.430 3.200 3.300 23,713 -0.09(-2.65%)
Mar 24, 2025 3.500 3.570 3.280 3.390 36,463 -0.01(-0.29%)
Mar 21, 2025 3.250 3.470 3.180 3.400 36,325 +0.08(+2.41%)
Mar 20, 2025 3.350 3.440 3.250 3.320 34,909 -0.10(-2.92%)
Mar 19, 2025 3.350 3.510 3.330 3.420 31,425 +0.08(+2.40%)
Mar 18, 2025 3.540 3.540 3.290 3.340 26,471 -0.23(-6.44%)
Mar 17, 2025 3.200 3.620 3.200 3.570 71,081 +0.32(+9.85%)
Mar 14, 2025 3.280 3.380 3.160 3.250 21,636 +0.04(+1.25%)
Mar 13, 2025 3.280 3.469 3.160 3.210 19,302 -0.04(-1.23%)
Mar 12, 2025 3.120 3.330 3.120 3.250 28,794 +0.13(+4.17%)
Mar 11, 2025 3.010 3.164 2.970 3.120 49,599 +0.06(+1.96%)
Mar 10, 2025 3.190 3.228 2.950 3.060 81,092 -0.20(-6.13%)
Mar 07, 2025 3.200 3.270 2.970 3.260 77,913 +0.06(+1.87%)
Mar 06, 2025 3.300 3.350 3.100 3.200 47,221 -0.13(-3.90%)
Mar 05, 2025 3.370 3.497 3.300 3.330 40,956 -0.11(-3.20%)
Mar 04, 2025 3.170 3.473 2.920 3.440 166,183 +0.18(+5.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.