Free Trial

ESS Tech (GWH) Stock Chart & Stock Price History

ESS Tech logo
$5.27 +0.72 (+15.82%)
Closing price 10/17/2025 03:59 PM Eastern
Extended Trading
$5.18 -0.09 (-1.71%)
As of 10/17/2025 07:59 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 37.34%, with a year-to-date return of -10.37%. In the past month, the stock has increased 241.10%, reflecting recent market activity.

As of the latest close, ESS Tech traded at $5.27 with a market cap of $76.76 million and volume of 30.50 million 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.

By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-42.74%
1 Month
Performance
+241.10%
3 Month
Performance
+235.67%
Year-To-Date
Performance
-10.37%
1 Year
Performance
-37.34%

GWH Stock Chart for Saturday, October, 18, 2025

ESS Tech Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/17/2025$4.60$5.27
+14.57%
$6.68$4.6530.50 million shs$76.76 million
10/16/2025$6.14$4.60
-25.02%
$5.67$4.535.97 million shs$66.98 million
10/15/2025$7.54$6.14
-18.63%
$6.90$6.007.49 million shs$89.33 million
10/14/2025$9.20$7.54
-18.08%
$10.77$6.5830.64 million shs$109.82 million
10/13/2025$4.25$9.20
+116.82%
$13.87$5.63162.10 million shs$134.01 million
10/10/2025$1.71$4.25
+148.25%
$5.33$3.04279.87 million shs$61.81 million
10/09/2025$1.80$1.71
-5.00%
$1.84$1.657.65 million shs$24.90 million
10/08/2025$1.88$1.80
-4.26%
$2.00$1.75560,820 shs$26.22 million
10/07/2025$1.98$1.88
-5.05%
$2.10$1.76998,805 shs$27.37 million
10/06/2025$1.71$1.98
+15.72%
$2.15$1.771.55 million shs$28.83 million
10/03/2025$1.53$1.71
+11.76%
$1.76$1.54914,551 shs$24.91 million
10/02/2025$1.53$1.53
+0.07%
$1.57$1.47289,269 shs$22.29 million
10/01/2025$1.51$1.53
+1.32%
$1.60$1.45224,055 shs$22.28 million
09/30/2025$1.65$1.51
-8.48%
$1.69$1.48257,382 shs$21.99 million
09/29/2025$1.60$1.65
+3.12%
$1.71$1.55267,049 shs$24.02 million
09/26/2025$1.74$1.60
-7.78%
$1.71$1.54263,368 shs$23.30 million
09/25/2025$1.64$1.74
+5.79%
$1.86$1.64506,016 shs$23.60 million
09/24/2025$1.67$1.64
-1.80%
$1.74$1.62223,069 shs$23.88 million
09/23/2025$1.73$1.67
-3.47%
$1.77$1.65355,127 shs$24.32 million
09/22/2025$1.52$1.73
+14.12%
$1.76$1.52349,460 shs$24.55 million
09/19/2025$1.55$1.52
-1.88%
$1.57$1.49260,824 shs$21.51 million
09/18/2025$1.59$1.55
-2.52%
$1.66$1.50241,953 shs$21.92 million
09/17/2025$1.54$1.59
+2.92%
$1.70$1.45386,102 shs$22.49 million

This page (NYSE:GWH) was last updated on 10/18/2025 by MarketBeat.com Staff
From Our Partners