Free Trial

ESS Tech (GWH) Stock Chart & Stock Price History

ESS Tech logo
$5.15 -0.02 (-0.39%)
(As of 11/20/2024 ET)

ESS Tech Stock Price Performance

5 Day
Performance
-1.15%
1 Month
Performance
-34.64%
3 Month
Performance
-39.53%
6 Month
Performance
-54.08%
Year-To-Date
Performance
-69.88%
1 Year
Performance
-69.88%
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.

GWH Stock Chart for Thursday, November, 21, 2024

ESS Tech Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$5.17$5.15
-0.39%
$5.32$4.9572,531 shs$60.74 million
11/19/2024$4.88$5.17
+5.94%
$5.49$4.90103,677 shs$60.95 million
11/18/2024$5.21$4.88
-6.33%
$5.70$4.68321,212 shs$57.54 million
11/15/2024$7.27$5.23
-28.06%
$7.29$5.13327,698 shs$61.68 million
11/14/2024$8.93$7.27
-18.54%
$8.10$6.95244,745 shs$85.71 million
11/13/2024$9.18$8.93
-2.78%
$9.54$8.58102,046 shs$105.23 million
11/12/2024$9.92$9.18
-7.46%
$9.67$8.30184,627 shs$108.27 million
11/11/2024$8.27$9.92
+19.95%
$10.12$8.26205,701 shs$117.00 million
11/08/2024$8.76$8.21
-6.28%
$8.79$7.91125,598 shs$96.80 million
11/07/2024$8.21$8.76
+6.76%
$8.99$8.26106,046 shs$103.32 million
11/06/2024$8.61$8.21
-4.70%
$9.07$8.10102,877 shs$96.74 million
11/05/2024$7.83$8.61
+9.96%
$8.65$8.0782,493 shs$101.51 million
11/04/2024$7.68$7.83
+1.95%
$7.91$7.4928,091 shs$92.35 million
11/01/2024$7.50$7.69
+2.53%
$7.71$7.3033,269 shs$90.67 million
10/31/2024$7.73$7.50
-2.98%
$7.80$7.3259,907 shs$88.46 million
10/30/2024$7.93$7.73
-2.52%
$8.13$7.7043,868 shs$91.17 million
10/29/2024$8.23$7.93
-3.65%
$8.45$7.9049,198 shs$93.50 million
10/28/2024$7.83$8.23
+5.11%
$8.66$7.8699,758 shs$97.03 million
10/25/2024$7.46$7.80
+4.56%
$7.82$7.4467,654 shs$91.96 million
10/24/2024$7.42$7.46
+0.54%
$8.01$7.38107,187 shs$87.95 million
10/23/2024$7.93$7.42
-6.43%
$8.24$7.19141,106 shs$1.30 billion
10/22/2024$7.88$7.93
+0.63%
$8.05$7.6171,645 shs$1.39 billion
10/21/2024$8.49$7.88
-7.18%
$8.61$7.8085,533 shs$92.91 million


This page (NYSE:GWH) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners