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)

1.700 +0.880 (+107.32%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2025 0.9107 2.060 0.9107 1.700 37,690,796 +0.88(+107.32%)
May 29, 2025 1.180 1.199 0.7601 0.8200 1,141,032 -0.29(-26.13%)
May 28, 2025 1.410 1.450 1.040 1.110 1,530,819 -0.86(-43.65%)
May 27, 2025 1.960 2.140 1.950 1.970 130,376 -0.04(-1.99%)
May 23, 2025 1.770 2.040 1.740 2.010 110,922 +0.20(+11.05%)
May 22, 2025 1.810 1.870 1.790 1.810 46,370 -0.03(-1.63%)
May 21, 2025 2.000 2.000 1.780 1.840 172,814 -0.12(-6.12%)
May 20, 2025 1.980 2.050 1.910 1.960 120,020 -0.13(-6.22%)
May 19, 2025 2.050 2.100 1.915 2.090 171,829 -0.05(-2.34%)
May 16, 2025 2.300 2.360 1.951 2.140 307,969 -0.42(-16.41%)
May 15, 2025 2.760 2.760 2.540 2.560 118,119 -0.18(-6.57%)
May 14, 2025 2.880 2.989 2.685 2.740 115,045 -0.06(-2.14%)
May 13, 2025 2.480 3.180 2.480 2.800 345,593 +0.35(+14.29%)
May 12, 2025 2.420 2.480 2.350 2.450 76,606 +0.20(+8.89%)
May 09, 2025 2.240 2.290 2.180 2.250 43,014 +0.05(+2.27%)
May 08, 2025 2.090 2.250 2.070 2.200 19,851 +0.15(+7.32%)
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%)
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.