Free Trial

ESS Tech (GWH) Stock Chart & Stock Price History

ESS Tech logo
$1.36 +0.08 (+6.25%)
Closing price 09/5/2025 03:59 PM Eastern
Extended Trading
$1.34 -0.02 (-1.54%)
As of 09/5/2025 07:51 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 76.55%, with a year-to-date return of -76.87%. In the past month, the stock has decreased 27.19%, reflecting recent market activity.

As of the latest close, ESS Tech traded at $1.36 with a market cap of $19.30 million and volume of 79,584 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
-1.09%
1 Month
Performance
-27.19%
3 Month
Performance
+9.68%
Year-To-Date
Performance
-76.87%
1 Year
Performance
-76.55%

GWH Stock Chart for Sunday, September, 7, 2025

ESS Tech Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/05/2025$1.30$1.36
+5.02%
$1.37$1.2979,584 shs$19.30 million
09/04/2025$1.38$1.30
-5.82%
$1.41$1.26225,686 shs$18.38 million
09/03/2025$1.38$1.38$1.45$1.37124,864 shs$19.51 million
09/02/2025$1.47$1.38
-6.14%
$1.47$1.35132,569 shs$19.51 million
09/01/2025$1.47$1.47$1.51$1.4199,918 shs$20.79 million
08/29/2025$1.50$1.47
-2.33%
$1.51$1.4199,918 shs$20.79 million
08/28/2025$1.52$1.50
-1.38%
$1.54$1.4860,889 shs$21.29 million
08/27/2025$1.56$1.52
-2.50%
$1.60$1.5176,951 shs$21.58 million
08/26/2025$1.59$1.56
-2.01%
$1.60$1.5497,857 shs$22.14 million
08/25/2025$1.66$1.59
-4.10%
$1.65$1.40185,764 shs$22.59 million
08/22/2025$1.53$1.66
+8.50%
$1.69$1.52107,077 shs$21.41 million
08/21/2025$1.62$1.53
-5.56%
$1.63$1.52142,250 shs$19.74 million
08/20/2025$1.60$1.62
+1.06%
$1.67$1.54156,269 shs$20.89 million
08/19/2025$1.62$1.60
-0.74%
$1.62$1.55155,649 shs$20.68 million
08/18/2025$1.74$1.62
-7.18%
$1.84$1.56282,901 shs$20.83 million
08/15/2025$1.65$1.74
+5.78%
$1.95$1.71512,691 shs$22.45 million
08/14/2025$1.70$1.65
-2.95%
$1.77$1.36550,980 shs$21.21 million
08/13/2025$1.71$1.70
-0.59%
$1.74$1.65170,241 shs$21.87 million
08/12/2025$1.79$1.71
-4.48%
$1.80$1.64256,488 shs$21.99 million
08/11/2025$1.79$1.79$1.85$1.76171,236 shs$23.02 million
08/08/2025$1.87$1.79
-4.44%
$1.87$1.77124,362 shs$23.03 million
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

This page (NYSE:GWH) was last updated on 9/7/2025 by MarketBeat.com Staff
From Our Partners