Skip to main content

Ess Tech Inc (NY: GWH )

6.450 +0.300 (+4.88%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 15.90 16.50 15.60 15.75 46,315 -0.30(-1.87%)
Apr 28, 2023 16.05 16.20 15.60 16.05 42,334 -0.15(-0.93%)
Apr 27, 2023 16.20 16.50 15.90 16.20 26,267 +0.00(+0.00%)
Apr 26, 2023 16.05 16.50 15.61 16.20 30,899 +0.45(+2.86%)
Apr 25, 2023 15.60 16.80 15.60 15.75 42,415 -0.30(-1.87%)
Apr 24, 2023 15.60 16.20 15.60 16.05 24,764 +0.15(+0.94%)
Apr 21, 2023 16.95 16.95 15.75 15.90 72,018 -0.90(-5.36%)
Apr 20, 2023 17.25 17.70 16.50 16.80 46,219 -0.45(-2.61%)
Apr 19, 2023 18.30 18.60 17.25 17.25 35,688 -1.35(-7.26%)
Apr 18, 2023 18.60 19.12 18.00 18.60 30,607 -0.15(-0.80%)
Apr 17, 2023 18.90 19.50 18.00 18.75 47,760 -0.15(-0.79%)
Apr 14, 2023 19.05 19.65 18.15 18.90 31,136 -0.15(-0.79%)
Apr 13, 2023 18.15 19.65 18.00 19.05 41,635 +1.05(+5.83%)
Apr 12, 2023 20.25 20.25 18.00 18.00 64,840 -1.65(-8.40%)
Apr 11, 2023 18.90 20.55 18.45 19.65 56,341 +0.90(+4.80%)
Apr 10, 2023 17.25 19.05 16.80 18.75 45,344 +1.50(+8.70%)
Apr 06, 2023 16.95 17.40 16.35 17.25 41,712 +0.45(+2.68%)
Apr 05, 2023 18.15 18.38 16.65 16.80 45,599 -1.35(-7.44%)
Apr 04, 2023 20.10 20.25 18.00 18.15 67,677 -1.95(-9.70%)
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.