Skip to main content

Ess Tech Inc (NY: GWH )

6.450 +0.300 (+4.88%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 17.85 21.23 17.55 20.85 124,953 +3.45(+19.83%)
Mar 30, 2023 18.00 19.05 16.95 17.40 154,815 +0.45(+2.65%)
Mar 29, 2023 15.90 17.10 15.38 16.95 49,671 +1.20(+7.62%)
Mar 28, 2023 15.75 16.35 15.75 15.75 42,677 -0.15(-0.94%)
Mar 27, 2023 16.95 17.10 15.60 15.90 40,359 -0.30(-1.85%)
Mar 24, 2023 15.30 16.35 15.15 16.20 79,433 +0.90(+5.88%)
Mar 23, 2023 16.50 17.10 15.30 15.30 72,308 -0.90(-5.56%)
Mar 22, 2023 17.40 17.55 16.20 16.20 63,294 -1.20(-6.90%)
Mar 21, 2023 15.60 18.30 15.60 17.40 85,297 +2.10(+13.73%)
Mar 20, 2023 16.65 16.80 15.15 15.30 77,627 -1.35(-8.11%)
Mar 17, 2023 16.35 16.80 15.45 16.65 96,418 +0.15(+0.91%)
Mar 16, 2023 16.80 16.95 15.45 16.50 73,312 +0.45(+2.80%)
Mar 15, 2023 16.20 16.50 15.30 16.05 83,728 -0.15(-0.93%)
Mar 14, 2023 17.25 17.85 15.90 16.20 93,092 -1.05(-6.09%)
Mar 13, 2023 15.90 17.55 15.53 17.25 121,186 +0.75(+4.55%)
Mar 10, 2023 17.10 17.40 15.30 16.50 266,765 -1.65(-9.09%)
Mar 09, 2023 19.80 20.55 17.77 18.15 203,638 -1.65(-8.33%)
Mar 08, 2023 20.85 21.00 19.20 19.80 113,262 -1.05(-5.04%)
Mar 07, 2023 23.70 23.85 20.40 20.85 117,255 -2.70(-11.46%)
Mar 06, 2023 23.85 24.75 23.40 23.55 55,961 +0.30(+1.29%)
Mar 03, 2023 25.35 26.10 22.05 23.25 137,126 -1.80(-7.19%)
Mar 02, 2023 24.45 25.05 23.40 25.05 105,034 +0.90(+3.73%)
Mar 01, 2023 27.30 27.45 23.72 24.15 139,920 -3.15(-11.54%)
Feb 28, 2023 26.55 27.75 26.25 27.30 67,275 +0.45(+1.68%)
Feb 27, 2023 26.40 27.60 25.95 26.85 73,894 +0.90(+3.47%)
Feb 24, 2023 27.60 28.05 25.95 25.95 84,172 -2.85(-9.90%)
Feb 23, 2023 30.45 30.45 27.75 28.80 69,883 -0.90(-3.03%)
Feb 22, 2023 30.60 31.20 29.55 29.70 104,752 -1.05(-3.41%)
Feb 21, 2023 34.05 34.80 30.45 30.75 104,411 -3.90(-11.26%)
Feb 17, 2023 32.10 34.80 31.35 34.65 156,077 +2.55(+7.94%)
Feb 16, 2023 33.90 34.65 32.10 32.10 82,693 -2.70(-7.76%)
Feb 15, 2023 32.25 35.17 31.95 34.80 75,571 +1.95(+5.94%)
Feb 14, 2023 30.90 33.00 30.52 32.85 76,798 +1.50(+4.78%)
Feb 13, 2023 31.50 32.40 30.45 31.35 85,775 -0.15(-0.48%)
Feb 10, 2023 31.80 32.40 30.45 31.50 93,457 -0.75(-2.33%)
Feb 09, 2023 34.35 35.85 32.10 32.25 100,539 -1.65(-4.87%)
Feb 08, 2023 34.35 35.25 33.75 33.90 43,588 -0.90(-2.59%)
Feb 07, 2023 35.25 36.15 33.60 34.80 61,473 -0.75(-2.11%)
Feb 06, 2023 36.00 37.27 35.10 35.55 69,922 -1.05(-2.87%)
Feb 03, 2023 36.15 38.10 35.55 36.60 62,009 -0.75(-2.01%)
Feb 02, 2023 36.00 38.55 35.55 37.35 132,395 +2.25(+6.41%)
Feb 01, 2023 33.15 35.55 32.40 35.10 113,209 +1.95(+5.88%)
Jan 31, 2023 32.25 33.38 31.35 33.15 100,168 +1.05(+3.27%)
Jan 30, 2023 34.05 34.33 32.10 32.10 101,392 -2.25(-6.55%)
Jan 27, 2023 32.10 34.80 31.50 34.35 123,514 +2.10(+6.51%)
Jan 26, 2023 34.20 34.94 31.65 32.25 118,451 -1.50(-4.44%)
Jan 25, 2023 33.75 34.35 31.95 33.75 76,268 -0.75(-2.17%)
Jan 24, 2023 37.50 37.50 34.27 34.50 50,297 -1.35(-3.77%)
Jan 23, 2023 34.95 36.30 33.98 35.85 80,576 +1.20(+3.46%)
Jan 20, 2023 32.85 34.95 31.20 34.65 80,862 +2.25(+6.94%)
Jan 19, 2023 33.45 33.45 32.25 32.40 61,926 -0.90(-2.70%)
Jan 18, 2023 34.50 35.10 33.15 33.30 69,502 -1.05(-3.06%)
Jan 17, 2023 37.20 37.35 34.20 34.35 77,959 -2.70(-7.29%)
Jan 13, 2023 36.15 38.25 34.95 37.05 82,937 +0.30(+0.82%)
Jan 12, 2023 36.15 36.90 35.10 36.75 79,072 +0.60(+1.66%)
Jan 11, 2023 37.80 38.07 35.62 36.15 94,756 -1.20(-3.21%)
Jan 10, 2023 37.20 38.33 36.75 37.35 81,346 +0.45(+1.22%)
Jan 09, 2023 35.25 37.80 34.65 36.90 85,861 +2.10(+6.03%)
Jan 06, 2023 33.45 34.95 32.25 34.80 58,447 +1.80(+5.45%)
Jan 05, 2023 36.00 36.00 32.40 33.00 64,214 -3.00(-8.33%)
Jan 04, 2023 35.55 36.30 33.90 36.00 59,283 +1.35(+3.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.