Free Trial

ESS Tech (GWH) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free GWH Stock Alerts
$0.74
-0.04 (-5.13%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

ESS Tech Stock Price Performance

5 Day
Performance
+0.03%
1 Month
Performance
+11.41%
3 Month
Performance
-20.83%
6 Month
Performance
-37.80%
Year-To-Date
Performance
-35.07%
1 Year
Performance
-6.33%
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 Crypto 101 Media
[FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks
Are you monitoring 13,217 cryptocurrencies everyday? If not, you could miss the ONE that can make you wealthy beyond your wildest dreams. You see, while Bitcoin and Ethereum steal all the headlines… It’s often the cryptos flying under the radar that turn small stakes into life-changing windfalls.
Claim your free seat by clicking here now.

GWH Stock Chart for Thursday, May, 16, 2024

GWH Chart by TradingView

ESS Tech Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Dollar Will Be Worth NOTHING” -Musk (Ad)

Elon Musk just issued an urgent warning… Saying “The U.S. Dollar will be worth NOTHING…” As "stealth money printing" pushes the price of Bitcoin, Ethereum, XRP and crypto higher.

Click here to claim your free seat ticket now.
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
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

Related Companies:
This page (NYSE:GWH) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Charles Payne Demystifies Options
Unstoppable Prosperity
Gold Set to EXPLODE!
Gold Safe Exchange
Biden FINISHED On June 13th?
Paradigm Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
How Biden has already won 2024
Porter & Company
Why Is Gold On a MASSIVE rally?
Huge Alerts
Protect Your Bank Account Before It’s Too Late
Weiss Ratings