Free Trial

ESS Tech (GWH) Stock Chart & Stock Price History

ESS Tech logo
$2.01 +0.20 (+11.05%)
Closing price 05/23/2025 03:58 PM Eastern
Extended Trading
$2.00 -0.01 (-0.50%)
As of 05/23/2025 07:06 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 82.34%, with a year-to-date return of -65.82%. In the past month, the stock has decreased 9.87%, reflecting recent market activity.

As of the latest close, ESS Tech traded at $2.01 with a market cap of $24.33 million and volume of 110,922 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
+2.03%
1 Month
Performance
-9.87%
3 Month
Performance
-51.74%
Year-To-Date
Performance
-65.82%
1 Year
Performance
-82.34%

GWH Stock Chart for Sunday, May, 25, 2025

ESS Tech Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/23/2025$1.81$2.01
+11.30%
$2.04$1.74110,922 shs$24.33 million
05/22/2025$1.81$1.81
+0.06%
$1.87$1.7946,350 shs$21.86 million
05/21/2025$1.97$1.81
-8.38%
$2.00$1.78172,712 shs$21.85 million
05/20/2025$2.09$1.97
-5.74%
$2.05$1.91119,977 shs$23.85 million
05/19/2025$2.21$2.09
-5.22%
$2.10$1.91171,629 shs$25.30 million
05/16/2025$2.62$2.21
-15.84%
$2.36$1.95307,339 shs$26.69 million
05/15/2025$2.70$2.62
-2.96%
$2.76$2.54116,400 shs$31.71 million
05/14/2025$2.83$2.70
-4.59%
$2.99$2.69115,044 shs$32.68 million
05/13/2025$2.46$2.83
+14.90%
$3.18$2.48345,592 shs$34.25 million
05/12/2025$2.21$2.46
+11.45%
$2.48$2.3576,595 shs$29.81 million
05/09/2025$2.18$2.21
+1.61%
$2.29$2.1843,014 shs$26.75 million
05/08/2025$2.07$2.18
+5.07%
$2.25$2.0719,834 shs$26.33 million
05/07/2025$2.11$2.07
-2.08%
$2.12$2.0222,474 shs$25.06 million
05/06/2025$2.08$2.11
+1.88%
$2.13$2.0328,983 shs$25.59 million
05/05/2025$2.17$2.08
-4.38%
$2.19$2.0635,851 shs$25.12 million
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

This page (NYSE:GWH) was last updated on 5/25/2025 by MarketBeat.com Staff
From Our Partners