Go Pro
→ Ticker Revealed: Pre-IPO Access to 'Next Elon Musk' Company (From Banyan Hill Publishing) (Ad)tc pixel Free GWH Stock Alerts

ESS Tech (GWH) Stock Chart & Stock Price History

ESS Tech logo
$0.75 -0.01 (-0.87%)
Closing price 03:58 PM Eastern
Extended Trading
$0.75 0.00 (-0.40%)
As of 04:30 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 Massive. Learn more.
Compare

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 60.52%, with a year-to-date return of -59.13%. In the past month, the stock has decreased 21.09%, reflecting recent market activity.

As of the latest close, ESS Tech traded at $0.76 with a market cap of $22.34 million and volume of 579,115 shares. Five years ago, the stock traded at a split-adjusted price of $149.25, representing a 99.50% decrease over that period. At the time, it had a market cap of $0.00 and a volume of 123,607 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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. 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
0.00%
1 Month
Performance
-21.09%
3 Month
Performance
-31.95%
Year-To-Date
Performance
-59.13%
1 Year
Performance
-60.52%
5 Year
Performance
-99.50%

GWH Stock Chart for Friday, July, 31, 2026

GWH Chart by TradingView

ESS Tech Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/30/2026$0.72$0.76
+6.00%		$0.80$0.71579,115 shs$22.34 million
07/29/2026$0.76$0.72
-5.16%		$0.75$0.71299,339 shs$21.07 million
07/28/2026$0.77$0.76
-1.18%		$0.79$0.72453,472 shs$22.22 million
07/27/2026$0.75$0.77
+1.73%		$0.79$0.75358,366 shs$22.48 million
07/24/2026$0.81$0.75
-6.58%		$0.82$0.75570,335 shs$22.10 million
07/23/2026$0.89$0.81
-9.75%		$0.91$0.80906,854 shs$23.66 million
07/22/2026$0.85$0.89
+5.56%		$1.00$0.823.08 million shs$26.22 million
07/21/2026$0.84$0.85
+0.72%		$0.87$0.83226,170 shs$24.84 million
07/20/2026$0.88$0.84
-4.77%		$0.90$0.84296,892 shs$24.66 million
07/17/2026$0.90$0.88
-1.56%		$0.91$0.86272,034 shs$25.89 million
07/16/2026$1.02$0.90
-11.91%		$1.01$0.87706,366 shs$26.30 million
07/15/2026$0.87$1.02
+17.05%		$1.06$0.912.10 million shs$29.86 million
07/14/2026$0.81$0.87
+7.03%		$0.90$0.81405,057 shs$25.51 million
07/13/2026$0.85$0.81
-4.02%		$0.87$0.80262,620 shs$23.83 million
07/10/2026$0.82$0.85
+3.30%		$0.86$0.80309,222 shs$24.84 million
07/09/2026$0.82$0.82
+0.37%		$0.86$0.81270,728 shs$24.04 million
07/08/2026$0.76$0.82
+6.96%		$0.82$0.77372,531 shs$23.95 million
07/07/2026$0.89$0.76
-14.48%		$0.88$0.71978,151 shs$22.40 million
07/06/2026$0.86$0.89
+3.24%		$0.92$0.85431,274 shs$26.19 million
07/03/2026$0.86$0.86$0.95$0.85498,885 shs$25.36 million
07/02/2026$0.91$0.86
-5.37%		$0.95$0.85498,885 shs$25.36 million
07/01/2026$0.95$0.91
-4.30%		$1.03$0.89813,362 shs$26.80 million
06/30/2026$0.97$0.95
-1.35%		$1.02$0.91983,679 shs$28.01 million
Related Companies

This page (NYSE:GWH) was last updated on 7/31/2026 by MarketBeat.com Staff.
From Our Partners
ALERT: Drop these 5 stocks before the market opens tomorrow!
The Wall Street Journal is already raising the alarm about a potential market crash, and Weiss Ratings researc...
Weiss Ratings | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
Ready to give options a try? Your first trade (Ticker included) -INSIDE
Tired of trying tactic after tactic when it comes to options trades... only to be met with market noise and st...
Base Camp Trading | Sponsoredtc pixel
SPCX Warning - and Worst News for Stocks in 50 Years
Goldman Sachs and Morgan Stanley are now predicting what could be the worst news for the U.S. stock market in ...
TradeSmith | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
Elon's new "super startup"
Adam O'Dell - the analyst who recommended Palantir before it became the top S&P 500 performer - has identified...
Banyan Hill Publishing | Sponsoredtc pixel
“The unseen winner of the AI race” is not SpaceX
Marc Chaikin - the analyst who called Nvidia before its historic run - says a tech firm labeled 'the unseen wi...
Chaikin Analytics | Sponsoredtc pixel