GWH | ESS TECH | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

ESS TECH (GWH)

NYSE

$0.37-$0.007 (-1.81%)

Price as of Sep 11, 2026 7:30 PM EDT

$15.3M
Market Cap
-72.99%
1-Year Change
Electrical Equipment & Parts
Industry

1 Month
-41.24%

Low Price$0.33

High Price$0.69
3 Months
-56.39%

Low Price$0.33

High Price$1.02
1 Year
-72.99%

Low Price$0.33

High Price$9.05

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.40	0.40	0.38	0.38	+1.06%	339,184
09/10/2026	0.38	0.39	0.36	0.38	-0.53%	495,747
09/09/2026	0.40	0.40	0.37	0.38	-2.24%	1,106,364
09/08/2026	0.35	0.40	0.34	0.39	+13.27%	1,771,108
09/04/2026	0.34	0.34	0.32	0.34	+1.45%	631,477
09/03/2026	0.33	0.35	0.32	0.34	+3.78%	989,781
09/02/2026	0.36	0.36	0.31	0.33	-4.47%	1,622,838
09/01/2026	0.35	0.36	0.33	0.34	-2.80%	680,115
08/31/2026	0.37	0.38	0.35	0.35	-0.11%	1,487,525
08/28/2026	0.36	0.37	0.34	0.35	-2.37%	556,625
08/27/2026	0.38	0.40	0.35	0.36	-4.80%	1,446,559
08/26/2026	0.38	0.39	0.37	0.38	-0.26%	798,179
08/25/2026	0.39	0.41	0.37	0.38	-2.85%	798,486
08/24/2026	0.40	0.41	0.37	0.39	-3.85%	1,209,790
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