GWH
ESS TECH (GWH)
NYSE
$0.77+$0.03 (+3.90%)
Price as of Jun 23, 2026 7:40 PM EDT
  • $21.8M
    Market Cap
  • -30.83%
    1-Year Change
  • Electrical Equipment & Parts
    Industry
  • 1 Month
    -22.70%
    Low Price$0.74
    High Price$1.02
  • 3 Months
    -39.83%
    Low Price$0.74
    High Price$1.25
  • 1 Year
    -30.83%
    Low Price$0.74
    High Price$9.05
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
1.18
1.20
1.15
1.18
+0.85%
275,302
03/31/2026
1.12
1.20
1.11
1.17
+5.41%
281,400
03/30/2026
1.15
1.17
1.09
1.11
-1.77%
248,618
03/27/2026
1.20
1.20
1.10
1.13
-5.83%
353,913
03/26/2026
1.21
1.24
1.17
1.20
-4.00%
223,167
03/25/2026
1.20
1.25
1.20
1.25
+6.84%
217,160
03/24/2026
1.18
1.21
1.15
1.17
-0.85%
219,007
03/23/2026
1.23
1.27
1.18
1.18
-4.07%
296,795
03/20/2026
1.25
1.26
1.17
1.23
-2.38%
645,340
03/19/2026
1.31
1.31
1.23
1.26
-1.56%
308,339
03/18/2026
1.36
1.36
1.28
1.28
-5.88%
225,600
03/17/2026
1.32
1.36
1.31
1.36
+4.62%
264,711
03/16/2026
1.28
1.32
1.26
1.30
+2.36%
197,500
03/13/2026
1.29
1.30
1.25
1.27
0.00%
164,241
03/12/2026
1.29
1.30
1.24
1.27
-3.05%
232,810
03/11/2026
1.32
1.34
1.27
1.31
+0.77%
309,442
03/10/2026
1.33
1.36
1.27
1.30
0.00%
451,593
03/09/2026
1.29
1.31
1.23
1.30
0.00%
412,322
03/06/2026
1.31
1.34
1.22
1.30
-4.41%
549,258
03/05/2026
1.44
1.45
1.32
1.36
-5.56%
967,682
03/05/2026
-$1.20 Earnings
03/04/2026
1.47
1.50
1.43
1.44
-4.64%
621,677
03/03/2026
1.51
1.59
1.41
1.51
-6.21%
6,555,728
03/02/2026
1.50
1.61
1.49
1.61
+1.26%
323,179
02/27/2026
1.65
1.66
1.53
1.59
-4.22%
445,034
02/26/2026
1.61
1.71
1.54
1.66
+4.40%
717,717
02/25/2026
1.50
1.62
1.47
1.59
+8.16%
480,750
02/24/2026
1.44
1.52
1.40
1.47
+0.68%
269,515
02/23/2026
1.50
1.54
1.39
1.46
-5.19%
393,188
02/20/2026
1.53
1.60
1.50
1.54
-1.28%
203,663
02/19/2026
1.48
1.62
1.45
1.56
+4.00%
495,173
02/18/2026
1.44
1.52
1.40
1.50
+5.63%
357,341
02/17/2026
1.43
1.47
1.38
1.42
-1.39%
180,248
02/13/2026
1.45
1.47
1.38
1.44
+1.41%
171,757
02/12/2026
1.51
1.54
1.42
1.42
-7.19%
217,251
02/11/2026
1.52
1.55
1.45
1.53
+1.32%
249,185
02/10/2026
1.58
1.62
1.51
1.51
-4.43%
230,410
02/09/2026
1.59
1.65
1.51
1.58
-0.63%
500,009
02/06/2026
1.46
1.62
1.42
1.59
+13.57%
397,428
02/05/2026
1.56
1.58
1.40
1.40
-13.04%
482,981
02/04/2026
1.75
1.79
1.56
1.61
-8.00%
644,852
02/03/2026
1.66
1.76
1.62
1.75
+6.71%
449,160
02/02/2026
1.75
1.75
1.55
1.64
-6.29%
400,041
01/30/2026
1.69
1.83
1.65
1.75
+2.34%
810,097