Free Trial

ESS Tech (GWH) Stock Chart & Stock Price History

→ Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (From Banyan Hill Publishing) (Ad)
Free GWH Stock Alerts
$0.70
0.00 (0.00%)
(As of 04/23/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ESS Tech Stock Price Performance

5 Day
Performance
+5.87%
1 Month
Performance
+13.43%
3 Month
Performance
-32.74%
6 Month
Performance
-48.94%
Year-To-Date
Performance
-38.64%
1 Year
Performance
-34.01%
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

Ad Banyan Hill Publishing
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.
See how you can invest alongside him

GWH Stock Chart for Wednesday, April, 24, 2024

GWH Chart by TradingView

ESS Tech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/23/2024$0.70$0.70
+0.65%		$0.72$0.69418,807 shs$122.34 million
04/22/2024$0.69$0.70
+0.56%		$0.72$0.67469,474 shs$121.55 million
04/19/2024$0.66$0.69
+4.28%		$0.70$0.65534,845 shs$120.51 million
04/18/2024$0.67$0.66
-1.20%		$0.70$0.65503,092 shs$115.56 million
04/17/2024$0.66$0.67
+0.65%		$0.70$0.65469,765 shs$116.96 million
04/16/2024$0.67$0.66
-0.20%		$0.68$0.65552,519 shs$116.20 million
04/15/2024$0.67$0.67
-1.16%		$0.70$0.65566,055 shs$116.43 million
04/12/2024$0.69$0.67
-2.73%		$0.71$0.66819,449 shs$117.85 million
04/11/2024$0.70$0.69
-1.41%		$0.73$0.68936,947 shs$121.15 million
04/10/2024$0.73$0.70
-4.10%		$0.73$0.69597,863 shs$122.89 million
04/09/2024$0.73$0.73
+0.56%		$0.75$0.70334,432 shs$128.13 million
04/08/2024$0.73$0.73
-0.87%		$0.78$0.72704,272 shs$127.41 million
04/05/2024$0.74$0.73
-0.43%		$0.75$0.70457,883 shs$128.20 million
04/04/2024$0.70$0.74
+5.53%		$0.78$0.69976,372 shs$128.76 million
04/03/2024$0.70$0.70
-0.34%		$0.71$0.69537,395 shs$122.01 million
04/02/2024$0.70$0.70
-0.51%		$0.71$0.68895,200 shs$122.43 million
04/01/2024$0.72$0.70
-2.72%		$0.73$0.69902,776 shs$123.06 million
03/29/2024$0.73$0.72
-0.93%		$0.75$0.72760,227 shs$126.51 million
03/28/2024$0.73$0.73
-0.18%		$0.75$0.72760,227 shs$127.69 million
03/27/2024$0.70$0.73
+3.98%		$0.76$0.683.39 million shs$127.92 million
03/26/2024$0.70$0.70
+0.37%		$0.72$0.68838,722 shs$123.03 million
03/25/2024$0.62$0.70
+13.64%		$0.73$0.632.21 million shs$122.57 million
03/22/2024$0.68$0.62
-9.60%		$0.68$0.612.11 million shs$106.42 million
03/21/2024$0.71$0.68
-4.17%		$0.72$0.651.33 million shs$117.72 million
03/20/2024$0.69$0.71
+2.90%		$0.73$0.68824,806 shs$122.84 million
03/19/2024$0.66$0.69
+4.55%		$0.69$0.641.14 million shs$119.38 million
03/18/2024$0.70$0.66
-5.32%		$0.72$0.661.43 million shs$114.19 million
03/15/2024$0.77$0.70
-8.93%		$0.78$0.703.13 million shs$121.54 million
03/14/2024$0.81$0.77
-4.79%		$0.87$0.771.17 million shs$133.46 million
03/13/2024$0.82$0.81
-1.22%		$0.85$0.801.17 million shs$140.17 million
03/12/2024$0.85$0.82
-3.60%		$0.87$0.82918,935 shs$141.90 million
03/11/2024$0.90$0.85
-4.99%		$0.93$0.85491,177 shs$147.20 million
03/08/2024$0.88$0.89
+2.00%		$0.94$0.88783,449 shs$154.41 million
03/07/2024$0.87$0.88
+0.14%		$0.89$0.86371,090 shs$151.38 million
03/06/2024$0.81$0.87
+8.53%		$0.88$0.81589,777 shs$151.18 million
03/05/2024$0.85$0.81
-5.62%		$0.87$0.81542,872 shs$139.29 million
03/04/2024$0.85$0.85
+0.92%		$0.87$0.82597,399 shs$147.58 million
03/01/2024$0.88$0.84
-3.92%		$0.88$0.84536,949 shs$145.69 million
02/29/2024$0.84$0.88
+4.13%		$0.89$0.84364,402 shs$151.64 million
02/28/2024$0.92$0.84
-8.11%		$0.91$0.83660,525 shs$145.62 million
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started (Ad)

“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.

See how you can invest alongside him
02/27/2024$0.89$0.92
+3.06%		$0.92$0.85644,412 shs$158.48 million
02/26/2024$0.84$0.89
+6.09%		$0.89$0.83560,511 shs$153.77 million
02/23/2024$0.82$0.85
+3.82%		$0.89$0.79902,134 shs$147.35 million
02/22/2024$0.86$0.82
-4.60%		$0.88$0.81913,732 shs$141.94 million
02/21/2024$0.91$0.86
-5.97%		$0.93$0.851.04 million shs$148.79 million
02/20/2024$0.94$0.91
-2.41%		$0.98$0.91958,683 shs$158.24 million
02/19/2024$0.94$0.94$1.01$0.93891,600 shs$162.14 million
02/16/2024$0.99$0.93
-5.77%		$1.01$0.93890,202 shs$161.75 million
02/15/2024$1.02$0.99
-2.26%		$1.04$0.99799,062 shs$171.64 million
02/14/2024$0.92$1.02
+10.31%		$1.02$0.95484,983 shs$175.61 million
02/13/2024$1.05$0.92
-12.37%		$1.02$0.921.51 million shs$159.19 million
02/12/2024$0.99$1.05
+6.57%		$1.06$0.99663,218 shs$181.66 million
02/09/2024$0.94$0.99
+4.62%		$1.00$0.94514,000 shs$170.47 million
02/08/2024$0.93$0.94
+1.45%		$0.97$0.91636,884 shs$162.94 million
02/07/2024$0.93$0.93
+0.09%		$0.97$0.92654,672 shs$160.61 million
02/06/2024$0.84$0.93
+11.05%		$0.96$0.85997,813 shs$160.47 million
02/05/2024$0.90$0.84
-7.23%		$0.92$0.811.31 million shs$144.50 million
02/02/2024$0.94$0.90
-4.40%		$0.96$0.90895,931 shs$155.74 million
02/01/2024$1.03$0.94
-8.58%		$1.10$0.872.02 million shs$162.91 million
01/31/2024$1.03$1.03$1.10$1.02550,524 shs$178.20 million
01/30/2024$1.08$1.03
-4.19%		$1.09$1.01622,846 shs$178.20 million
01/29/2024$1.12$1.08
-4.02%		$1.12$1.07789,257 shs$185.99 million
01/26/2024$1.10$1.12
+2.28%		$1.17$1.08833,099 shs$193.77 million
01/25/2024$1.07$1.10
+2.82%		$1.11$1.04827,258 shs$189.45 million
01/24/2024$1.04$1.07
+2.40%		$1.09$1.05780,352 shs$184.26 million
01/23/2024$1.01$1.04
+2.97%		$1.06$1.00760,149 shs$179.93 million
01/22/2024$0.98$1.01
+3.27%		$1.05$0.98663,101 shs$174.74 million

Related Companies:
This page (NYSE:GWH) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
SHOCKING Crypto Leak…
Crypto 101 Media
Your Money is Not Safe
American Alternative
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Biden out June 13; Kamala won’t replace him?
Paradigm Press