Free Trial

ESS Tech (GWH) Stock Chart & Stock Price History

ESS Tech logo
$1.78 -0.06 (-2.99%)
Closing price 03:58 PM Eastern
Extended Trading
$1.82 +0.04 (+1.96%)
As of 05:28 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

ESS Tech Stock Price Performance

The ESS Tech (GWH) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 82.36%, with a year-to-date return of -69.64%. In the past month, the stock has increased 21.02%, reflecting recent market activity.

As of the latest close, ESS Tech traded at $1.87 with a market cap of $24.10 million and volume of 95,500 shares.

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.

5 Day
Performance
+4.98%
1 Month
Performance
+21.02%
3 Month
Performance
-17.93%
Year-To-Date
Performance
-69.64%
1 Year
Performance
-82.36%

GWH Stock Chart for Friday, August, 8, 2025

ESS Tech Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/07/2025$1.78$1.87
+4.94%
$1.91$1.7595,500 shs$24.10 million
08/06/2025$1.84$1.78
-3.00%
$1.95$1.7785,570 shs$22.96 million
08/05/2025$1.80$1.84
+2.00%
$1.90$1.8060,104 shs$23.67 million
08/04/2025$1.70$1.80
+5.80%
$1.91$1.70159,075 shs$23.20 million
08/01/2025$1.91$1.70
-10.75%
$1.84$1.69196,177 shs$21.93 million
07/31/2025$1.88$1.91
+1.33%
$2.09$1.83295,177 shs$24.57 million
07/30/2025$1.88$1.88
+0.27%
$1.91$1.80121,395 shs$24.25 million
07/29/2025$1.96$1.88
-4.39%
$2.04$1.76280,425 shs$24.18 million
07/28/2025$1.94$1.96
+1.08%
$2.03$1.87247,069 shs$25.30 million
07/25/2025$2.21$1.94
-12.18%
$2.23$1.86560,977 shs$25.03 million
07/24/2025$2.39$2.21
-7.57%
$2.65$2.20944,864 shs$28.50 million
07/23/2025$2.05$2.39
+16.47%
$2.55$2.101.84 million shs$30.82 million
07/22/2025$1.55$2.05
+32.39%
$2.12$1.521.57 million shs$26.47 million
07/21/2025$1.57$1.55
-1.27%
$1.70$1.54433,059 shs$20.00 million
07/18/2025$1.70$1.57
-7.86%
$1.75$1.50507,469 shs$19.00 million
07/17/2025$1.49$1.70
+14.75%
$1.74$1.50845,310 shs$20.63 million
07/16/2025$1.29$1.49
+15.12%
$1.55$1.29425,446 shs$17.97 million
07/15/2025$1.38$1.29
-6.18%
$1.41$1.27231,914 shs$15.61 million
07/14/2025$1.53$1.38
-10.23%
$1.57$1.35281,304 shs$16.64 million
07/11/2025$1.59$1.53
-3.85%
$1.72$1.43567,073 shs$18.53 million
07/10/2025$1.73$1.59
-7.92%
$1.74$1.56124,891 shs$19.28 million
07/09/2025$1.48$1.73
+17.29%
$1.76$1.48209,540 shs$20.93 million
07/08/2025$1.51$1.48
-2.31%
$1.56$1.46129,434 shs$17.85 million
07/07/2025$1.73$1.51
-12.47%
$1.76$1.44362,158 shs$18.28 million

This page (NYSE:GWH) was last updated on 8/8/2025 by MarketBeat.com Staff
From Our Partners