Free Trial

ESS Tech (GWH) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free GWH Stock Alerts
$0.75
-0.01 (-1.32%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

ESS Tech Stock Price Performance

5 Day
Performance
-1.99%
1 Month
Performance
-1.83%
3 Month
Performance
-11.48%
6 Month
Performance
-41.77%
Year-To-Date
Performance
-34.61%
1 Year
Performance
-35.74%
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 Weiss Ratings
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

GWH Stock Chart for Sunday, June, 2, 2024

GWH Chart by TradingView

ESS Tech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$0.76$0.75
-1.24%		$0.76$0.72814,822 shs$130.66 million
05/30/2024$0.75$0.76
+1.31%		$0.77$0.73689,163 shs$132.31 million
05/29/2024$0.79$0.75
-5.85%		$0.79$0.74518,853 shs$130.60 million
05/28/2024$0.76$0.79
+4.27%		$0.81$0.74886,892 shs$138.71 million
05/27/2024$0.76$0.76$0.80$0.75606,200 shs$133.03 million
05/24/2024$0.74$0.76
+2.50%		$0.80$0.75606,262 shs$132.71 million
05/23/2024$0.78$0.74
-5.38%		$0.80$0.73695,478 shs$129.48 million
05/22/2024$0.75$0.78
+4.63%		$0.81$0.73637,862 shs$136.84 million
05/21/2024$0.81$0.75
-7.62%		$0.80$0.73815,787 shs$130.79 million
05/20/2024$0.78$0.81
+3.69%		$0.81$0.78400,178 shs$141.58 million
05/17/2024$0.74$0.78
+5.46%		$0.81$0.75519,638 shs$136.53 million
05/16/2024$0.78$0.74
-5.28%		$0.82$0.73602,541 shs$129.46 million
05/15/2024$0.80$0.78
-2.31%		$0.82$0.74589,985 shs$136.68 million
05/14/2024$0.76$0.80
+4.82%		$0.83$0.77551,095 shs$139.92 million
05/13/2024$0.74$0.76
+3.14%		$0.78$0.71877,290 shs$133.48 million
05/10/2024$0.83$0.74
-11.07%		$0.87$0.73882,890 shs$129.43 million
05/09/2024$0.79$0.83
+5.46%		$0.89$0.81607,774 shs$145.53 million
05/08/2024$0.92$0.79
-14.48%		$0.91$0.78955,759 shs$138.00 million
05/07/2024$0.88$0.92
+4.75%		$0.94$0.881.67 million shs$161.36 million
05/06/2024$0.83$0.88
+6.21%		$0.89$0.83641,026 shs$154.05 million
05/03/2024$0.82$0.83
+1.21%		$0.83$0.79640,737 shs$145.15 million
05/02/2024$0.76$0.82
+7.99%		$0.83$0.76669,946 shs$143.42 million
05/01/2024$0.77$0.76
-1.31%		$0.78$0.72435,677 shs$132.80 million
04/30/2024$0.76$0.77
+0.92%		$0.80$0.74346,163 shs$134.57 million
04/29/2024$0.70$0.76
+8.33%		$0.80$0.70873,453 shs$133.34 million
04/26/2024$0.71$0.70
-0.40%		$0.71$0.69358,071 shs$123.10 million
04/25/2024$0.70$0.71
+0.37%		$0.71$0.69375,348 shs$123.58 million
04/24/2024$0.70$0.70
+0.64%		$0.72$0.69546,772 shs$123.13 million
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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

Related Companies:
This page (NYSE:GWH) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders