Skip to main content

Ess Tech Inc (NY: GWH )

0.7233 -0.0267 (-3.56%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.070 1.080 1.040 1.070 635,022 -0.01(-0.93%)
Apr 27, 2023 1.080 1.100 1.060 1.080 394,009 +0.00(+0.00%)
Apr 26, 2023 1.070 1.100 1.041 1.080 463,493 +0.03(+2.86%)
Apr 25, 2023 1.040 1.120 1.040 1.050 636,226 -0.02(-1.87%)
Apr 24, 2023 1.040 1.080 1.040 1.070 371,465 +0.01(+0.94%)
Apr 21, 2023 1.130 1.130 1.050 1.060 1,080,271 -0.06(-5.36%)
Apr 20, 2023 1.150 1.180 1.100 1.120 693,297 -0.03(-2.61%)
Apr 19, 2023 1.220 1.240 1.150 1.150 535,325 -0.09(-7.26%)
Apr 18, 2023 1.240 1.275 1.200 1.240 459,107 -0.01(-0.80%)
Apr 17, 2023 1.260 1.300 1.200 1.250 716,411 -0.01(-0.79%)
Apr 14, 2023 1.270 1.310 1.210 1.260 467,042 -0.01(-0.79%)
Apr 13, 2023 1.210 1.310 1.200 1.270 624,533 +0.07(+5.83%)
Apr 12, 2023 1.350 1.350 1.200 1.200 972,604 -0.11(-8.40%)
Apr 11, 2023 1.260 1.370 1.230 1.310 845,125 +0.06(+4.80%)
Apr 10, 2023 1.150 1.270 1.120 1.250 680,167 +0.10(+8.70%)
Apr 06, 2023 1.130 1.160 1.090 1.150 625,690 +0.03(+2.68%)
Apr 05, 2023 1.210 1.225 1.110 1.120 683,989 -0.09(-7.44%)
Apr 04, 2023 1.340 1.350 1.200 1.210 1,015,155 -0.13(-9.70%)
Apr 03, 2023 1.480 1.480 1.290 1.340 1,642,056 -0.05(-3.60%)
Mar 31, 2023 1.190 1.415 1.170 1.390 1,874,309 +0.23(+19.83%)
Mar 30, 2023 1.200 1.270 1.130 1.160 2,322,237 +0.03(+2.65%)
Mar 29, 2023 1.060 1.140 1.025 1.130 745,078 +0.08(+7.62%)
Mar 28, 2023 1.050 1.090 1.050 1.050 640,156 -0.01(-0.94%)
Mar 27, 2023 1.130 1.140 1.040 1.060 605,388 -0.02(-1.85%)
Mar 24, 2023 1.020 1.090 1.010 1.080 1,191,501 +0.06(+5.88%)
Mar 23, 2023 1.100 1.140 1.020 1.020 1,084,630 -0.06(-5.56%)
Mar 22, 2023 1.160 1.170 1.080 1.080 949,424 -0.08(-6.90%)
Mar 21, 2023 1.040 1.220 1.040 1.160 1,279,462 +0.14(+13.73%)
Mar 20, 2023 1.110 1.120 1.010 1.020 1,164,417 -0.09(-8.11%)
Mar 17, 2023 1.090 1.120 1.030 1.110 1,446,281 +0.01(+0.91%)
Mar 16, 2023 1.120 1.130 1.030 1.100 1,099,680 +0.03(+2.80%)
Mar 15, 2023 1.080 1.100 1.020 1.070 1,255,928 -0.01(-0.93%)
Mar 14, 2023 1.150 1.190 1.060 1.080 1,396,384 -0.07(-6.09%)
Mar 13, 2023 1.060 1.170 1.035 1.150 1,817,792 +0.05(+4.55%)
Mar 10, 2023 1.140 1.160 1.020 1.100 4,001,488 -0.11(-9.09%)
Mar 09, 2023 1.320 1.370 1.185 1.210 3,054,574 -0.11(-8.33%)
Mar 08, 2023 1.390 1.400 1.280 1.320 1,698,933 -0.07(-5.04%)
Mar 07, 2023 1.580 1.590 1.360 1.390 1,758,839 -0.18(-11.46%)
Mar 06, 2023 1.590 1.650 1.560 1.570 839,418 +0.02(+1.29%)
Mar 03, 2023 1.690 1.740 1.470 1.550 2,056,899 -0.12(-7.19%)
Mar 02, 2023 1.630 1.670 1.560 1.670 1,575,513 +0.06(+3.73%)
Mar 01, 2023 1.820 1.830 1.581 1.610 2,098,809 -0.21(-11.54%)
Feb 28, 2023 1.770 1.850 1.750 1.820 1,009,137 +0.03(+1.68%)
Feb 27, 2023 1.760 1.840 1.730 1.790 1,108,410 +0.06(+3.47%)
Feb 24, 2023 1.840 1.870 1.730 1.730 1,262,589 -0.19(-9.90%)
Feb 23, 2023 2.030 2.030 1.850 1.920 1,048,246 -0.06(-3.03%)
Feb 22, 2023 2.040 2.080 1.970 1.980 1,571,288 -0.07(-3.41%)
Feb 21, 2023 2.270 2.320 2.030 2.050 1,566,167 -0.26(-11.26%)
Feb 17, 2023 2.140 2.320 2.090 2.310 2,341,156 +0.17(+7.94%)
Feb 16, 2023 2.260 2.310 2.140 2.140 1,240,400 -0.18(-7.76%)
Feb 15, 2023 2.150 2.345 2.130 2.320 1,133,569 +0.13(+5.94%)
Feb 14, 2023 2.060 2.200 2.035 2.190 1,151,975 +0.10(+4.78%)
Feb 13, 2023 2.100 2.160 2.030 2.090 1,286,634 -0.01(-0.48%)
Feb 10, 2023 2.120 2.160 2.030 2.100 1,401,864 -0.05(-2.33%)
Feb 09, 2023 2.290 2.390 2.140 2.150 1,508,088 -0.11(-4.87%)
Feb 08, 2023 2.290 2.350 2.250 2.260 653,824 -0.06(-2.59%)
Feb 07, 2023 2.350 2.410 2.240 2.320 922,099 -0.05(-2.11%)
Feb 06, 2023 2.400 2.485 2.340 2.370 1,048,830 -0.07(-2.87%)
Feb 03, 2023 2.410 2.540 2.370 2.440 930,136 -0.05(-2.01%)
Feb 02, 2023 2.400 2.570 2.370 2.490 1,985,938 +0.15(+6.41%)
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.