Skip to main content

Ess Tech Inc (NY: GWH )

6.370 -0.080 (-1.24%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 27.90 28.95 27.60 28.95 70,049 +1.50(+5.46%)
Jul 28, 2023 26.25 28.35 26.25 27.45 67,395 +1.20(+4.57%)
Jul 27, 2023 28.05 29.10 25.50 26.25 95,970 -1.50(-5.41%)
Jul 26, 2023 27.30 28.48 27.15 27.75 40,335 +0.45(+1.65%)
Jul 25, 2023 27.45 28.65 26.85 27.30 39,100 -0.15(-0.55%)
Jul 24, 2023 27.30 28.18 26.40 27.45 57,075 +0.45(+1.67%)
Jul 21, 2023 28.35 29.70 25.95 27.00 88,348 -1.20(-4.26%)
Jul 20, 2023 28.35 28.80 27.00 28.20 53,004 +0.30(+1.08%)
Jul 19, 2023 29.25 30.60 27.00 27.90 104,684 -0.90(-3.13%)
Jul 18, 2023 29.40 31.43 28.65 28.80 75,518 -0.45(-1.54%)
Jul 17, 2023 26.70 30.45 26.34 29.25 101,910 +2.55(+9.55%)
Jul 14, 2023 29.10 30.15 26.27 26.70 82,611 -1.95(-6.81%)
Jul 13, 2023 30.30 30.60 27.90 28.65 102,047 -1.05(-3.54%)
Jul 12, 2023 28.50 31.80 28.35 29.70 114,242 +1.80(+6.45%)
Jul 11, 2023 29.40 30.30 26.10 27.90 111,408 -1.20(-4.12%)
Jul 10, 2023 27.00 29.18 25.65 29.10 109,116 +2.85(+10.86%)
Jul 07, 2023 22.80 26.25 22.35 26.25 114,869 +3.90(+17.45%)
Jul 06, 2023 24.90 24.90 20.10 22.35 139,224 -2.55(-10.24%)
Jul 05, 2023 22.50 26.10 22.35 24.90 115,223 +2.25(+9.93%)
Jul 03, 2023 22.65 23.25 22.20 22.65 43,612 +0.60(+2.72%)
Jun 30, 2023 22.50 23.25 21.60 22.05 78,637 -0.15(-0.68%)
Jun 29, 2023 23.70 23.85 22.05 22.20 106,579 -1.20(-5.13%)
Jun 28, 2023 22.35 23.70 21.30 23.40 87,230 +1.50(+6.85%)
Jun 27, 2023 19.80 21.98 19.50 21.90 84,325 +2.70(+14.06%)
Jun 26, 2023 20.10 20.25 18.75 19.20 50,227 -0.75(-3.76%)
Jun 23, 2023 17.85 20.25 17.85 19.95 335,605 +1.95(+10.83%)
Jun 22, 2023 19.20 19.20 18.00 18.00 38,166 -1.05(-5.51%)
Jun 21, 2023 18.75 19.35 18.03 19.05 54,657 +0.30(+1.60%)
Jun 20, 2023 20.85 21.02 18.60 18.75 102,930 -2.10(-10.07%)
Jun 16, 2023 22.65 22.95 20.70 20.85 95,025 -1.20(-5.44%)
Jun 15, 2023 21.15 22.80 21.00 22.05 77,388 +0.90(+4.26%)
Jun 14, 2023 24.15 24.15 21.00 21.15 70,898 -2.40(-10.19%)
Jun 13, 2023 21.30 24.00 21.30 23.55 125,359 +2.40(+11.35%)
Jun 12, 2023 19.20 21.82 18.98 21.15 78,004 +2.10(+11.02%)
Jun 09, 2023 20.25 20.39 18.77 19.05 38,445 -1.05(-5.22%)
Jun 08, 2023 20.10 20.85 19.65 20.10 33,326 +0.15(+0.75%)
Jun 07, 2023 21.00 22.05 19.65 19.95 75,312 -0.75(-3.62%)
Jun 06, 2023 19.50 21.15 18.90 20.70 76,766 +1.05(+5.34%)
Jun 05, 2023 19.50 21.15 18.60 19.65 84,177 +0.75(+3.97%)
Jun 02, 2023 17.70 18.90 17.40 18.90 57,457 +1.50(+8.62%)
Jun 01, 2023 17.10 18.10 17.02 17.40 47,593 +0.15(+0.87%)
May 31, 2023 17.40 17.77 16.65 17.25 115,540 -0.60(-3.36%)
May 30, 2023 17.25 18.30 16.35 17.85 98,994 +0.90(+5.31%)
May 26, 2023 16.35 17.25 15.45 16.95 47,772 +0.60(+3.67%)
May 25, 2023 17.10 17.25 15.90 16.35 42,942 -0.45(-2.68%)
May 24, 2023 17.85 17.85 16.50 16.80 72,130 -1.20(-6.67%)
May 23, 2023 16.35 18.60 16.35 18.00 126,288 +0.00(+0.00%)
May 22, 2023 16.20 18.30 15.75 18.00 124,710 +1.50(+9.09%)
May 19, 2023 14.70 16.50 14.25 16.50 369,284 +2.38(+16.85%)
May 18, 2023 14.10 15.60 13.80 14.12 287,816 +0.02(+0.15%)
May 17, 2023 12.00 14.17 11.25 14.10 480,306 +2.25(+18.96%)
May 16, 2023 13.24 13.39 11.55 11.85 386,678 -1.04(-8.08%)
May 15, 2023 16.20 16.35 12.53 12.90 714,785 -3.45(-21.13%)
May 12, 2023 16.95 17.25 16.20 16.35 43,720 -0.75(-4.39%)
May 11, 2023 19.65 19.95 16.71 17.10 74,287 -1.50(-8.06%)
May 10, 2023 17.70 20.25 17.40 18.60 112,463 +1.50(+8.77%)
May 09, 2023 16.20 18.15 16.20 17.10 66,117 +0.75(+4.59%)
May 08, 2023 16.65 16.65 15.75 16.35 44,669 +0.00(+0.00%)
May 05, 2023 16.50 17.10 16.20 16.35 30,260 +0.00(+0.00%)
May 04, 2023 16.50 17.10 16.20 16.35 34,919 -0.45(-2.68%)
May 03, 2023 15.75 17.21 15.75 16.80 40,029 +1.05(+6.67%)
May 02, 2023 15.60 16.12 15.60 15.75 26,882 +0.00(+0.00%)
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.