GWH
ESS TECH (GWH)
NYSE
$0.39-$0.01 (-3.14%)
Price as of Aug 21, 2026 7:59 PM EDT
  • $13.3M
    Market Cap
  • -75.47%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -51.98%
    Low Price$0.39
    High Price$0.77
  • 3 Months
    -56.10%
    Low Price$0.39
    High Price$1.02
  • 1 Year
    -75.47%
    Low Price$0.39
    High Price$9.05
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
0.40
0.43
0.38
0.40
+3.37%
2,971,358
08/20/2026
0.68
0.68
0.34
0.39
-42.89%
4,970,487
08/19/2026
0.65
0.72
0.65
0.69
+3.36%
400,195
08/18/2026
0.66
0.66
0.60
0.66
+8.85%
569,777
08/17/2026
0.61
0.66
0.58
0.61
-1.57%
684,775
08/14/2026
0.59
0.62
0.57
0.62
+4.30%
424,706
08/13/2026
0.57
0.62
0.56
0.59
+3.89%
659,839
08/12/2026
0.62
0.62
0.56
0.57
-11.86%
1,186,484
08/11/2026
0.61
0.65
0.60
0.65
+11.41%
1,156,870
08/11/2026
-$0.46 Earnings
08/10/2026
0.65
0.66
0.57
0.58
-9.59%
1,171,962
08/07/2026
0.67
0.70
0.61
0.64
-4.69%
892,385
08/06/2026
0.73
0.73
0.65
0.68
-7.38%
1,497,730
08/05/2026
0.75
0.77
0.73
0.73
+0.43%
206,886
08/04/2026
0.74
0.75
0.73
0.73
+1.03%
234,265
08/03/2026
0.77
0.77
0.72
0.72
-3.82%
303,145
07/31/2026
0.79
0.79
0.75
0.75
-1.53%
202,215
07/30/2026
0.71
0.80
0.71
0.76
+6.13%
596,920
07/29/2026
0.75
0.75
0.71
0.71
-4.73%
299,826
07/28/2026
0.79
0.79
0.72
0.75
-2.42%
453,595
07/27/2026
0.78
0.79
0.75
0.77
+2.40%
363,353
07/24/2026
0.82
0.82
0.75
0.75
-6.18%
572,255
07/23/2026
0.85
0.91
0.80
0.80
-9.84%
914,933
07/22/2026
0.89
1.00
0.82
0.89
+5.35%
3,096,939
07/21/2026
0.84
0.87
0.83
0.84
+0.81%
226,432
07/20/2026
0.90
0.90
0.84
0.84
-5.52%
298,680
07/17/2026
0.91
0.91
0.86
0.88
-0.60%
274,392
07/16/2026
1.01
1.01
0.87
0.89
-12.75%
708,845
07/15/2026
0.95
1.06
0.91
1.02
+17.31%
2,111,045
07/14/2026
0.81
0.90
0.81
0.87
+7.88%
412,661
07/13/2026
0.87
0.87
0.80
0.81
-5.14%
264,078
07/10/2026
0.83
0.86
0.80
0.85
+3.07%
309,679
07/09/2026
0.85
0.86
0.81
0.82
+1.78%
272,732
07/08/2026
0.79
0.82
0.77
0.81
+6.54%
400,222
07/07/2026
0.88
0.88
0.71
0.76
-13.60%
997,641
07/06/2026
0.87
0.92
0.85
0.88
+1.97%
433,277
07/02/2026
0.95
0.95
0.85
0.86
-5.27%
499,634
07/01/2026
0.99
1.03
0.89
0.91
-4.11%
816,539
06/30/2026
1.02
1.02
0.91
0.95
-3.64%
1,010,901
06/29/2026
0.88
1.10
0.87
0.99
+15.99%
3,910,903
06/26/2026
0.76
0.87
0.73
0.85
+11.27%
813,797
06/25/2026
0.85
0.87
0.76
0.76
-9.74%
373,420
06/24/2026
0.80
0.85
0.74
0.85
+8.78%
625,419
06/23/2026
0.81
0.90
0.74
0.78
+5.12%
2,645,417
06/22/2026
0.81
0.81
0.74
0.74
-6.53%
408,038
06/18/2026
0.79
0.80
0.77
0.79
+0.23%
355,328
06/17/2026
0.79
0.85
0.78
0.79
-1.31%
207,354
06/16/2026
0.80
0.84
0.78
0.80
+0.06%
377,418
06/15/2026
0.85
0.87
0.72
0.80
-3.25%
727,978
06/12/2026
0.86
0.89
0.81
0.83
-5.32%
290,323
06/11/2026
0.87
0.87
0.81
0.87
+3.85%
379,822
06/10/2026
0.82
0.88
0.78
0.84
0.00%
599,528
06/09/2026
0.91
0.91
0.81
0.84
-1.89%
462,942
06/08/2026
0.91
0.91
0.83
0.86
-5.44%
476,352
06/05/2026
1.01
1.01
0.90
0.91
-10.25%
1,036,820
06/04/2026
0.99
1.08
0.92
1.01
+9.78%
683,674
06/03/2026
1.00
1.02
0.89
0.92
-6.12%
645,480
06/02/2026
1.01
1.02
0.98
0.98
-3.92%
379,816
06/01/2026
1.04
1.07
1.02
1.02
+0.99%
553,006
05/29/2026
1.03
1.04
0.95
1.01
+1.00%
413,999
05/28/2026
0.94
1.03
0.94
1.00
+1.62%
405,669
05/27/2026
1.03
1.05
0.92
0.98
-2.56%
729,935
05/26/2026
1.05
1.11
1.01
1.01
+5.48%
1,902,472
05/22/2026
0.93
0.97
0.91
0.96
+3.86%
308,654
05/21/2026
0.97
0.98
0.90
0.92
+2.32%
355,054
05/20/2026
0.87
0.91
0.85
0.90
+4.77%
244,189
05/19/2026
0.89
0.89
0.84
0.86
0.00%
294,044
05/18/2026
0.94
0.94
0.83
0.86
-5.48%
539,246
05/15/2026
0.93
0.94
0.89
0.91
-3.30%
286,476
05/14/2026
0.97
0.97
0.87
0.94
-3.92%
708,003
05/13/2026
0.80
1.09
0.74
0.98
+26.70%
3,262,727
05/12/2026
0.86
0.86
0.77
0.77
-5.08%
697,382
05/11/2026
0.82
0.90
0.79
0.81
+4.40%
1,572,351
05/08/2026
1.05
1.05
0.57
0.78
-30.35%
7,836,759
05/07/2026
1.13
1.17
1.08
1.12
-1.75%
926,473
05/07/2026
-$0.54 Earnings
05/06/2026
1.15
1.17
1.10
1.14
-0.87%
732,406
05/05/2026
1.11
1.19
1.11
1.15
+3.60%
609,415
05/04/2026
1.12
1.13
1.08
1.11
+0.91%
411,759
05/01/2026
1.13
1.14
1.09
1.10
0.00%
439,614
04/30/2026
1.08
1.13
1.01
1.10
+2.80%
823,301
04/29/2026
1.16
1.16
1.07
1.07
-8.55%
715,131
04/28/2026
1.16
1.18
1.13
1.17
-1.68%
596,586
04/27/2026
1.14
1.19
1.13
1.19
+4.39%
265,598
04/24/2026
1.13
1.15
1.10
1.14
0.00%
365,501
04/23/2026
1.16
1.16
1.10
1.14
0.00%
333,069
04/22/2026
1.16
1.16
1.12
1.14
+1.79%
282,488
04/21/2026
1.20
1.21
1.10
1.12
-5.08%
734,873
04/20/2026
1.16
1.19
1.12
1.18
+1.72%
529,589
04/17/2026
1.16
1.18
1.12
1.16
+1.75%
497,721
04/16/2026
1.18
1.20
1.13
1.14
-2.56%
475,220
04/15/2026
1.22
1.23
1.15
1.17
-2.50%
995,863
04/14/2026
1.23
1.24
1.17
1.20
-0.83%
408,122
04/13/2026
1.13
1.21
1.10
1.21
+5.22%
252,178
04/10/2026
1.15
1.16
1.12
1.15
0.00%
124,753
04/09/2026
1.14
1.15
1.09
1.15
+4.55%
249,833
04/08/2026
1.19
1.19
1.08
1.10
+0.92%
289,760
04/07/2026
1.16
1.18
1.09
1.09
-9.17%
488,535
04/06/2026
1.19
1.21
1.16
1.20
-0.83%
219,986
04/02/2026
1.12
1.21
1.12
1.21
+2.54%
180,925