Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ESS Tech, Inc. (GWH)

NYSE - NYSE Delayed Price. Currency in USD
3.3800+0.3000 (+9.74%)
At close: 04:00PM EST
3.2600 -0.12 (-3.55%)
After hours: 07:55PM EST
Advertisement
Advertisement
Time Period:
Dec 03, 2021 - Dec 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20223.00003.40002.96503.38003.38001,188,400
Dec 01, 20223.28003.31002.97003.08003.08001,565,100
Nov 30, 20223.29003.30503.01003.22003.22001,714,400
Nov 29, 20223.15003.45003.14003.24003.24001,091,600
Nov 28, 20223.39003.44503.15003.16003.16001,260,700
Nov 25, 20223.37003.46003.26503.41003.4100541,100
Nov 23, 20223.35003.38003.22503.32003.32001,209,800
Nov 22, 20223.59003.59003.30003.36003.36001,567,300
Nov 21, 20223.80003.83003.47003.52003.52001,881,600
Nov 18, 20223.80004.01503.77003.86003.86003,503,000
Nov 17, 20223.74003.75003.61003.67003.67001,145,700
Nov 16, 20224.05004.06003.77503.82003.82001,059,800
Nov 15, 20224.25004.32004.05004.06004.06001,181,600
Nov 14, 20224.18004.24503.93004.14004.14001,581,700
Nov 11, 20223.82004.20503.82004.10004.10002,102,800
Nov 10, 20223.70003.91003.51003.79003.79001,652,700
Nov 09, 20223.52003.53003.35003.43003.4300896,700
Nov 08, 20224.00004.04003.52003.53003.53001,320,500
Nov 07, 20223.78003.99003.60003.99003.99001,133,900
Nov 04, 20224.00004.07003.61003.70003.70001,382,000
Nov 03, 20223.95004.21003.88404.04004.04001,232,100
Nov 02, 20224.18004.22003.88503.89003.89001,188,100
Nov 01, 20224.31004.38004.13004.15004.1500826,000
Oct 31, 20224.16004.28004.07004.23004.23001,255,800
Oct 28, 20224.00004.20003.82004.07004.07001,442,300
Oct 27, 20224.00004.05503.85003.90003.9000662,800
Oct 26, 20224.00004.16003.84003.86003.86001,269,800
Oct 25, 20223.53004.04003.52004.03004.03001,731,900
Oct 24, 20223.51003.58003.24003.54003.5400783,800
Oct 21, 20223.43003.50203.27003.44003.44001,208,900
Oct 20, 20223.40003.64003.37003.42003.4200827,500
Oct 19, 20223.60003.60003.36003.49003.49001,404,700
Oct 18, 20223.72003.82003.52003.63003.63002,265,700
Oct 17, 20224.28004.30003.63003.68003.68001,848,500
Oct 14, 20224.25004.36003.98504.03004.03001,246,200
Oct 13, 20223.73004.19003.57004.18004.18001,302,500
Oct 12, 20223.87003.92003.52003.84003.84001,239,700
Oct 11, 20223.83004.13003.60503.85003.85001,367,400
Oct 10, 20224.15004.16903.64103.77003.77001,861,100
Oct 07, 20224.46004.48004.07004.08004.08001,274,500
Oct 06, 20224.68004.95004.48504.54004.54001,249,800
Oct 05, 20224.97004.99004.61004.64004.64001,186,400
Oct 04, 20224.56005.04004.56005.03005.03002,056,600
Oct 03, 20224.23004.55004.10004.40004.40001,311,700
Sep 30, 20224.20004.40004.08004.09004.09001,083,200
Sep 29, 20224.49004.50004.09304.16004.16001,680,200
Sep 28, 20224.37004.58004.17004.51004.5100943,200
Sep 27, 20224.22004.68004.17004.33004.33001,361,000
Sep 26, 20224.16004.64004.10004.12004.12001,269,400
Sep 23, 20224.23004.28004.04004.14004.14001,081,400
Sep 22, 20224.33004.43504.17004.34004.3400934,800
Sep 21, 20224.25004.44504.03504.26004.26001,077,800
Sep 20, 20224.50004.56004.25004.26004.2600818,500
Sep 19, 20224.76004.81004.37004.57004.57001,440,000
Sep 16, 20224.60005.07504.50004.86004.86003,214,600
Sep 15, 20224.53005.10504.53004.75004.75001,810,200
Sep 14, 20224.23004.63004.09004.58004.58001,294,200
Sep 13, 20224.29004.49004.15004.31004.31001,252,300
Sep 12, 20224.10004.62004.10004.54004.54001,695,700
Sep 09, 20223.86004.06003.84004.06004.0600719,300
Sep 08, 20223.65003.82503.53003.81003.8100858,800
Sep 07, 20223.60003.75503.46003.71003.71001,217,800
Sep 06, 20224.00004.04003.62003.62003.62001,490,700
Sep 02, 20224.38004.40003.94003.96003.9600854,100
Sep 01, 20224.36004.44004.18004.30004.3000716,200
Aug 31, 20223.99004.48003.98004.44004.44001,162,400
Aug 30, 20224.00004.12003.85503.93003.9300651,000
Aug 29, 20224.02004.22503.95504.01004.0100948,300
Aug 26, 20224.52004.52004.04004.10004.10001,079,400
Aug 25, 20224.52004.57004.33204.47004.47001,086,300
Aug 24, 20223.99004.49003.95004.48004.4800930,900
Aug 23, 20223.91004.15003.91003.98003.9800621,300
Aug 22, 20223.92503.99003.81003.97003.9700786,100
Aug 19, 20224.57004.57004.01004.07004.07001,271,600
Aug 18, 20224.73004.74004.30004.70004.7000837,100
Aug 17, 20225.09005.10004.47004.60004.60001,586,500
Aug 16, 20224.87005.30504.83005.16005.16004,037,800
Aug 15, 20225.02005.06004.73004.92004.9200901,400
Aug 12, 20224.54005.10004.52004.95004.95003,594,200
Aug 11, 20224.60004.60004.13504.18004.1800987,300
Aug 10, 20224.15004.42504.09004.36004.3600854,800
Aug 09, 20224.20004.20003.94004.07004.0700695,300
Aug 08, 20224.57004.64004.05004.13004.13001,026,400
Aug 05, 20224.31004.69504.21004.51004.51001,398,200
Aug 04, 20223.98004.25003.94004.21004.2100707,400
Aug 03, 20224.02004.02003.87103.96003.9600527,700
Aug 02, 20223.76004.05003.76003.99003.9900592,000
Aug 01, 20223.86003.86003.63003.80003.8000590,100
Jul 29, 20223.70003.90003.62003.80003.8000860,600
Jul 28, 20223.49003.69003.49003.68003.6800821,500
Jul 27, 20223.21003.36503.18003.36003.3600443,300
Jul 26, 20223.38003.38003.17503.18003.1800555,000
Jul 25, 20223.27003.41003.14003.41003.4100379,100
Jul 22, 20223.56003.60003.22003.27003.2700540,400
Jul 21, 20223.55003.60003.38003.58003.5800649,500
Jul 20, 20223.57003.73003.44003.55003.5500652,800
Jul 19, 20223.33003.61503.33003.52003.52001,092,000
Jul 18, 20223.25003.45003.19103.33003.3300919,100
Jul 15, 20222.80003.12002.69503.12003.12001,018,600
Jul 14, 20222.75002.80002.63002.72002.72001,288,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement