New Zealand markets closed

ESS Tech, Inc. (GWH)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
0.6911+0.0268 (+4.03%)
At close: 04:00PM EDT
0.6978 +0.01 (+0.97%)
After hours: 04:31PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.65000.69910.65010.69110.6911534,487
18 Apr 20240.68000.70000.65200.66400.6640503,100
17 Apr 20240.66000.69700.65000.66500.6650469,800
16 Apr 20240.65300.67800.65000.66300.6630552,500
15 Apr 20240.68000.69900.65300.66200.6620566,400
12 Apr 20240.69500.71100.66200.67400.6740819,400
11 Apr 20240.70600.72900.68100.69300.6930937,300
10 Apr 20240.70000.73900.69000.70100.7010598,200
09 Apr 20240.74000.75000.70400.72600.7260334,400
08 Apr 20240.74000.78000.72500.73200.7320704,300
05 Apr 20240.73000.75000.70200.73500.7350457,900
04 Apr 20240.69900.78000.69500.73700.7370978,000
03 Apr 20240.69700.70900.69000.69700.6970537,400
02 Apr 20240.70000.70700.68000.70000.7000895,300
01 Apr 20240.73000.73300.69000.70000.7000902,800
28 Mar 20240.72600.75000.72300.72300.7230760,200
27 Mar 20240.70700.76500.68300.75000.75003,394,900
26 Mar 20240.70000.72000.68300.70300.7030864,100
25 Mar 20240.62300.73000.62000.70100.70102,213,700
22 Mar 20240.66400.68000.61100.61700.61702,108,700
21 Mar 20240.70000.72000.65200.68100.68101,335,600
20 Mar 20240.68600.73400.68000.71000.7100828,300
19 Mar 20240.68000.69400.64000.68300.68301,142,800
18 Mar 20240.71000.72300.66000.66000.66001,439,500
15 Mar 20240.76400.78100.69700.69700.69703,125,600
14 Mar 20240.86900.86900.77100.77300.77301,169,300
13 Mar 20240.84000.85000.80000.81400.81401,171,600
12 Mar 20240.87000.87000.82000.82000.8200919,500
11 Mar 20240.89000.93000.85000.85100.8510492,100
08 Mar 20240.88200.94000.86000.89600.8960783,300
07 Mar 20240.86400.89000.86000.87500.8750371,100
06 Mar 20240.81000.87600.81000.87000.8700589,700
05 Mar 20240.84600.86600.80300.80300.8030543,400
04 Mar 20240.86000.86900.82000.84700.8470597,400
01 Mar 20240.88000.88100.84000.84500.8450536,900
29 Feb 20240.86000.89000.84000.86900.8690365,100
28 Feb 20240.91000.91000.82500.84200.8420665,000
27 Feb 20240.86000.92600.85000.90100.9010653,300
26 Feb 20240.83000.89200.82500.88000.8800561,000
23 Feb 20240.85000.88700.79000.83800.8380903,000
22 Feb 20240.86000.87800.81000.82000.8200938,200
21 Feb 20240.90400.93000.85000.85500.85501,042,800
20 Feb 20240.92000.98400.90800.91100.9110958,700
16 Feb 20241.00001.01000.93100.93700.9370890,300
15 Feb 20241.00001.04000.99101.00001.0000799,300
14 Feb 20240.99401.02000.95001.02001.0200485,000
13 Feb 20241.02001.02000.92000.92000.92001,515,100
12 Feb 20241.00001.06000.98601.03001.0300663,200
09 Feb 20240.94401.00000.94000.98500.9850515,700
08 Feb 20240.91000.96800.91000.94000.9400647,900
07 Feb 20240.93000.96500.91600.91600.9160661,800
06 Feb 20240.87000.95500.85000.92500.9250997,800
05 Feb 20240.91000.91900.81100.83500.83501,442,600
02 Feb 20240.96000.96100.90000.90000.9000895,900
01 Feb 20241.04001.10000.86500.94200.94202,023,500
31 Jan 20241.02001.10001.02001.03001.0300550,500
30 Jan 20241.07001.08901.01001.03001.0300622,800
29 Jan 20241.11001.12001.07001.07001.0700789,300
26 Jan 20241.09001.17001.08001.12001.1200839,900
25 Jan 20241.08001.11001.04001.09001.0900827,800
24 Jan 20241.05001.09001.05001.06001.0600780,400
23 Jan 20241.05001.06001.00001.04001.0400760,200
22 Jan 20240.97801.05000.97801.01001.0100663,100
19 Jan 20240.98000.98300.90200.97800.9780806,300
18 Jan 20240.94000.96900.92100.95500.9550786,800
17 Jan 20240.90600.94000.90000.93900.93901,143,800
16 Jan 20241.01001.05000.90200.91000.91001,884,700
12 Jan 20241.03001.05001.01001.01001.0100431,600
11 Jan 20241.03001.04001.00001.02001.0200865,700
10 Jan 20241.05001.06001.01001.01001.0100808,400
09 Jan 20241.09001.10001.04001.05001.0500747,500
08 Jan 20241.07001.12001.05201.10001.1000863,200
05 Jan 20241.08001.10001.05001.05001.0500972,600
04 Jan 20241.11001.11001.08001.08001.0800710,000
03 Jan 20241.14001.14001.09001.09001.09001,018,000
02 Jan 20241.14001.18001.12001.17001.17001,086,500
29 Dec 20231.17001.20001.11001.14001.1400957,000
28 Dec 20231.18001.20001.14001.15001.15005,336,700
27 Dec 20231.16001.20001.15001.19001.19001,362,600
26 Dec 20231.13001.20001.13001.19001.19001,319,400
22 Dec 20231.11001.15001.08001.14001.14001,191,100
21 Dec 20231.15001.15501.07001.09001.09002,079,500
20 Dec 20231.19001.20501.13001.14001.1400917,000
19 Dec 20231.16001.23001.16001.17001.17001,228,500
18 Dec 20231.23001.24001.14001.15001.15001,405,200
15 Dec 20231.34001.34001.20001.21001.21002,055,800
14 Dec 20231.28001.32001.22101.31001.31001,965,200
13 Dec 20231.16001.23001.13101.21001.21001,264,700
12 Dec 20231.20001.20801.13001.16001.1600643,500
11 Dec 20231.16001.20001.15001.18001.1800593,900
08 Dec 20231.17001.22001.14001.19001.1900706,800
07 Dec 20231.15001.21501.13001.17001.1700527,800
06 Dec 20231.19001.21001.13001.14001.1400819,600
05 Dec 20231.23001.23001.18001.19001.1900545,400
04 Dec 20231.26001.30501.22001.26001.2600884,100
01 Dec 20231.17001.29501.15001.28001.28001,032,400
30 Nov 20231.21001.21001.16001.17001.1700415,200
29 Nov 20231.13001.20001.13001.19001.19001,204,400
28 Nov 20231.12001.12001.05001.11001.1100804,400
27 Nov 20231.16001.19001.09001.12001.12001,201,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...