Free Trial

ESS Tech (GWH) Stock Chart & Stock Price History

ESS Tech logo
$2.17 -0.19 (-8.05%)
Closing price 05/2/2025 03:59 PM Eastern
Extended Trading
$2.25 +0.08 (+3.73%)
As of 05/2/2025 08:00 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

5 Day
Performance
-6.91%
1 Month
Performance
-9.39%
3 Month
Performance
-61.24%
6 Month
Performance
-72.29%
Year-To-Date
Performance
-63.10%
1 Year
Performance
-82.56%
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.

GWH Stock Chart for Sunday, May, 4, 2025

ESS Tech Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$2.33$2.17
-6.67%
$2.38$2.1645,551 shs$26.27 million
05/01/2025$2.21$2.33
+5.20%
$2.40$2.2135,365 shs$28.14 million
04/30/2025$2.33$2.21
-5.19%
$2.33$2.1723,423 shs$26.75 million
04/29/2025$2.24$2.33
+4.06%
$2.39$2.1925,477 shs$28.21 million
04/28/2025$2.23$2.24
+0.45%
$2.29$2.189,568 shs$27.11 million
04/25/2025$2.24$2.23
-0.45%
$2.35$2.2030,491 shs$26.99 million
04/24/2025$2.19$2.24
+2.10%
$2.28$2.1839,204 shs$27.11 million
04/23/2025$2.05$2.19
+7.02%
$2.25$2.1131,116 shs$26.56 million
04/22/2025$2.00$2.05
+2.50%
$2.13$2.0123,525 shs$24.81 million
04/21/2025$2.16$2.00
-7.19%
$2.17$1.9659,473 shs$24.21 million
04/18/2025$2.16$2.16$2.27$2.0578,333 shs$26.08 million
04/17/2025$2.21$2.16
-2.49%
$2.27$2.0578,333 shs$26.08 million
04/16/2025$2.33$2.21
-4.95%
$2.33$2.1254,075 shs$26.75 million
04/15/2025$2.44$2.33
-4.71%
$2.42$2.2234,800 shs$28.14 million
04/14/2025$2.47$2.44
-1.01%
$2.53$2.3548,360 shs$29.53 million
04/11/2025$2.42$2.47
+2.07%
$2.54$2.3425,843 shs$29.84 million
04/10/2025$2.61$2.42
-7.29%
$2.73$2.4031,325 shs$29.23 million
04/09/2025$2.27$2.61
+14.76%
$2.74$2.2065,984 shs$31.53 million
04/09/2025$2.27$2.61
+14.76%
$2.74$2.2065,984 shs$31.53 million
04/08/2025$2.40$2.27
-5.42%
$2.56$2.2361,276 shs$27.48 million
04/08/2025$2.40$2.27
-5.42%
$2.56$2.2361,276 shs$27.48 million
04/07/2025$2.40$2.40
+0.21%
$2.52$2.2042,400 shs$29.05 million
04/04/2025$2.43$2.40
-1.44%
$2.45$2.1079,454 shs$28.46 million
04/03/2025$2.58$2.43
-5.81%
$2.63$2.4072,521 shs$28.88 million

This page (NYSE:GWH) was last updated on 5/4/2025 by MarketBeat.com Staff
From Our Partners