Free Trial

ESS Tech (GWH) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free GWH Stock Alerts
$0.78
+0.02 (+2.16%)
(As of 02:28 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

ESS Tech Stock Price Performance

5 Day
Performance
+4.96%
1 Month
Performance
+10.39%
3 Month
Performance
-7.70%
6 Month
Performance
-30.01%
Year-To-Date
Performance
-31.85%
1 Year
Performance
-31.25%
Receive GWH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for ESS Tech and its competitors with MarketBeat's FREE daily newsletter

Ad Resource Stock Digest
Digitizing the $11T commodities sector with one tiny stock
One tiny company — trading completely undiscovered around 15-cents per share — has successfully partnered with some of the largest players in the industry to bring a first-of-its-kind digital solution to the global commodities supply chain sector.
It’s an opportunity that likely won’t stay at these levels for long

GWH Stock Chart for Tuesday, May, 28, 2024

GWH Chart by TradingView

ESS Tech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$0.76$0.76$0.80$0.75606,200 shs$133.03 million
05/24/2024$0.74$0.76
+2.50%		$0.80$0.75606,262 shs$132.71 million
05/23/2024$0.78$0.74
-5.38%		$0.80$0.73695,478 shs$129.48 million
05/22/2024$0.75$0.78
+4.63%		$0.81$0.73637,862 shs$136.84 million
05/21/2024$0.81$0.75
-7.62%		$0.80$0.73815,787 shs$130.79 million
05/20/2024$0.78$0.81
+3.69%		$0.81$0.78400,178 shs$141.58 million
05/17/2024$0.74$0.78
+5.46%		$0.81$0.75519,638 shs$136.53 million
05/16/2024$0.78$0.74
-5.28%		$0.82$0.73602,541 shs$129.46 million
05/15/2024$0.80$0.78
-2.31%		$0.82$0.74589,985 shs$136.68 million
05/14/2024$0.76$0.80
+4.82%		$0.83$0.77551,095 shs$139.92 million
05/13/2024$0.74$0.76
+3.14%		$0.78$0.71877,290 shs$133.48 million
05/10/2024$0.83$0.74
-11.07%		$0.87$0.73882,890 shs$129.43 million
05/09/2024$0.79$0.83
+5.46%		$0.89$0.81607,774 shs$145.53 million
05/08/2024$0.92$0.79
-14.48%		$0.91$0.78955,759 shs$138.00 million
05/07/2024$0.88$0.92
+4.75%		$0.94$0.881.67 million shs$161.36 million
05/06/2024$0.83$0.88
+6.21%		$0.89$0.83641,026 shs$154.05 million
05/03/2024$0.82$0.83
+1.21%		$0.83$0.79640,737 shs$145.15 million
05/02/2024$0.76$0.82
+7.99%		$0.83$0.76669,946 shs$143.42 million
05/01/2024$0.77$0.76
-1.31%		$0.78$0.72435,677 shs$132.80 million
04/30/2024$0.76$0.77
+0.92%		$0.80$0.74346,163 shs$134.57 million
04/29/2024$0.70$0.76
+8.33%		$0.80$0.70873,453 shs$133.34 million
04/26/2024$0.71$0.70
-0.40%		$0.71$0.69358,071 shs$123.10 million
04/25/2024$0.70$0.71
+0.37%		$0.71$0.69375,348 shs$123.58 million
04/24/2024$0.70$0.70
+0.64%		$0.72$0.69546,772 shs$123.13 million
04/23/2024$0.70$0.70
+0.65%		$0.72$0.69418,807 shs$122.34 million
04/22/2024$0.69$0.70
+0.56%		$0.72$0.67469,474 shs$121.55 million
04/19/2024$0.66$0.69
+4.28%		$0.70$0.65534,845 shs$120.51 million
04/18/2024$0.67$0.66
-1.20%		$0.70$0.65503,092 shs$115.56 million
04/17/2024$0.66$0.67
+0.65%		$0.70$0.65469,765 shs$116.96 million
04/16/2024$0.67$0.66
-0.20%		$0.68$0.65552,519 shs$116.20 million
04/15/2024$0.67$0.67
-1.16%		$0.70$0.65566,055 shs$116.43 million
04/12/2024$0.69$0.67
-2.73%		$0.71$0.66819,449 shs$117.85 million
04/11/2024$0.70$0.69
-1.41%		$0.73$0.68936,947 shs$121.15 million
04/10/2024$0.73$0.70
-4.10%		$0.73$0.69597,863 shs$122.89 million
04/09/2024$0.73$0.73
+0.56%		$0.75$0.70334,432 shs$128.13 million
04/08/2024$0.73$0.73
-0.87%		$0.78$0.72704,272 shs$127.41 million
04/05/2024$0.74$0.73
-0.43%		$0.75$0.70457,883 shs$128.20 million
04/04/2024$0.70$0.74
+5.53%		$0.78$0.69976,372 shs$128.76 million
04/03/2024$0.70$0.70
-0.34%		$0.71$0.69537,395 shs$122.01 million
04/02/2024$0.70$0.70
-0.51%		$0.71$0.68895,200 shs$122.43 million
Log Into Marc's $5,000 System Today (Ad)

New Panic Could Sweep America Mark these words in 2024. Everyone's going to cash… Wall Street legend says: "A little-known vehicle outside of banks could double… triple… or even quadruple your life savings if you know where to find it right now." We urge you to move your cash into this vehicle in 2024.

More here.
04/01/2024$0.72$0.70
-2.72%		$0.73$0.69902,776 shs$123.06 million
03/29/2024$0.73$0.72
-0.93%		$0.75$0.72760,227 shs$126.51 million
03/28/2024$0.73$0.73
-0.18%		$0.75$0.72760,227 shs$127.69 million
03/27/2024$0.70$0.73
+3.98%		$0.76$0.683.39 million shs$127.92 million
03/26/2024$0.70$0.70
+0.37%		$0.72$0.68838,722 shs$123.03 million
03/25/2024$0.62$0.70
+13.64%		$0.73$0.632.21 million shs$122.57 million
03/22/2024$0.68$0.62
-9.60%		$0.68$0.612.11 million shs$106.42 million
03/21/2024$0.71$0.68
-4.17%		$0.72$0.651.33 million shs$117.72 million
03/20/2024$0.69$0.71
+2.90%		$0.73$0.68824,806 shs$122.84 million
03/19/2024$0.66$0.69
+4.55%		$0.69$0.641.14 million shs$119.38 million
03/18/2024$0.70$0.66
-5.32%		$0.72$0.661.43 million shs$114.19 million
03/15/2024$0.77$0.70
-8.93%		$0.78$0.703.13 million shs$121.54 million
03/14/2024$0.81$0.77
-4.79%		$0.87$0.771.17 million shs$133.46 million
03/13/2024$0.82$0.81
-1.22%		$0.85$0.801.17 million shs$140.17 million
03/12/2024$0.85$0.82
-3.60%		$0.87$0.82918,935 shs$141.90 million
03/11/2024$0.90$0.85
-4.99%		$0.93$0.85491,177 shs$147.20 million
03/08/2024$0.88$0.89
+2.00%		$0.94$0.88783,449 shs$154.41 million
03/07/2024$0.87$0.88
+0.14%		$0.89$0.86371,090 shs$151.38 million
03/06/2024$0.81$0.87
+8.53%		$0.88$0.81589,777 shs$151.18 million
03/05/2024$0.85$0.81
-5.62%		$0.87$0.81542,872 shs$139.29 million
03/04/2024$0.85$0.85
+0.92%		$0.87$0.82597,399 shs$147.58 million
03/01/2024$0.88$0.84
-3.92%		$0.88$0.84536,949 shs$145.69 million
02/29/2024$0.84$0.88
+4.13%		$0.89$0.84364,402 shs$151.64 million
02/28/2024$0.92$0.84
-8.11%		$0.91$0.83660,525 shs$145.62 million
02/27/2024$0.89$0.92
+3.06%		$0.92$0.85644,412 shs$158.48 million

Related Companies:
This page (NYSE:GWH) was last updated on 5/28/2024 by MarketBeat.com Staff

From Our Partners
Tim Sykes’ Urgent Trade Alert: “Make this move now”
Timothy Sykes
The only AI company to buy
Porter & Company
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Digitizing the $11T commodities sector with one tiny stock
Resource Stock Digest
WARNING about the death of the U.S. dollar…
Colonial Metals
Biggest Prediction of My 50-Year Career on Wall Street
Chaikin Analytics
Is Artificial Intelligence the Biggest Bubble in History?
InvestorPlace