Skip to main content

Ess Tech Inc (NY: GWH )

7.120 +0.600 (+9.20%)
Official Closing Price Updated: 7:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 6.430 7.180 6.430 7.120 79,339 +0.60(+9.20%)
Oct 04, 2024 6.360 6.530 6.140 6.520 48,912 +0.25(+3.99%)
Oct 03, 2024 6.270 6.458 6.020 6.270 46,568 -0.09(-1.42%)
Oct 02, 2024 6.100 6.360 6.040 6.360 32,712 +0.23(+3.75%)
Oct 01, 2024 6.250 6.320 5.920 6.130 37,604 -0.19(-3.01%)
Sep 30, 2024 6.610 6.610 6.220 6.320 47,294 -0.30(-4.53%)
Sep 27, 2024 6.610 6.928 6.560 6.620 36,132 +0.10(+1.53%)
Sep 26, 2024 6.040 6.540 5.915 6.520 80,961 +0.66(+11.26%)
Sep 25, 2024 6.050 6.050 5.790 5.860 35,146 -0.22(-3.62%)
Sep 24, 2024 5.850 6.230 5.850 6.080 54,157 +0.29(+5.01%)
Sep 23, 2024 5.630 5.810 5.620 5.790 32,291 +0.16(+2.84%)
Sep 20, 2024 6.330 6.330 5.610 5.630 124,560 -0.71(-11.20%)
Sep 19, 2024 6.770 6.770 6.310 6.340 89,325 -0.11(-1.71%)
Sep 18, 2024 6.210 6.749 6.120 6.450 102,301 +0.30(+4.88%)
Sep 17, 2024 5.920 6.370 5.810 6.150 94,457 +0.34(+5.85%)
Sep 16, 2024 5.440 6.060 5.440 5.810 73,949 +0.39(+7.20%)
Sep 13, 2024 5.320 5.705 5.310 5.420 122,694 +0.09(+1.69%)
Sep 12, 2024 5.870 5.950 5.250 5.330 104,661 -0.55(-9.35%)
Sep 11, 2024 5.720 6.170 5.710 5.880 69,770 +0.03(+0.51%)
Sep 10, 2024 5.530 5.890 5.500 5.850 46,825 +0.29(+5.22%)
Sep 09, 2024 5.740 5.820 5.200 5.560 83,374 -0.24(-4.14%)
Sep 06, 2024 5.940 5.940 5.600 5.800 61,319 +0.00(+0.00%)
Sep 05, 2024 6.110 6.280 5.780 5.800 110,924 -0.32(-5.23%)
Sep 04, 2024 6.850 6.850 6.030 6.120 79,093 -0.73(-10.66%)
Sep 03, 2024 7.350 7.399 6.850 6.850 139,284 -0.64(-8.54%)
Aug 30, 2024 6.730 7.760 6.730 7.490 100,263 +0.61(+8.87%)
Aug 29, 2024 5.960 7.050 5.835 6.880 233,893 +0.91(+15.24%)
Aug 28, 2024 7.330 7.350 5.711 5.970 313,642 -1.26(-17.43%)
Aug 27, 2024 8.060 8.400 7.175 7.230 246,957 -1.21(-14.34%)
Aug 26, 2024 7.120 8.440 7.120 8.440 195,752 +0.18(+2.14%)
Aug 23, 2024 8.100 8.382 7.736 8.264 85,915 +0.16(+2.02%)
Aug 22, 2024 8.400 8.560 8.100 8.100 70,410 -0.46(-5.43%)
Aug 21, 2024 7.950 8.572 7.950 8.565 73,081 +0.37(+4.52%)
Aug 20, 2024 8.250 8.399 8.184 8.194 50,210 -0.16(-1.90%)
Aug 19, 2024 8.475 8.550 7.995 8.354 68,422 -0.07(-0.82%)
Aug 16, 2024 8.700 8.850 8.400 8.422 45,779 -0.29(-3.27%)
Aug 15, 2024 9.450 9.748 8.332 8.707 131,675 -1.31(-13.09%)
Aug 14, 2024 10.34 10.35 9.553 10.02 63,448 +0.01(+0.15%)
Aug 13, 2024 9.659 10.05 9.600 10.00 44,055 -0.02(-0.24%)
Aug 12, 2024 10.28 10.41 9.826 10.03 28,095 +0.28(+2.85%)
Aug 09, 2024 9.900 10.35 9.750 9.750 35,187 -0.37(-3.66%)
Aug 08, 2024 10.05 10.20 9.773 10.12 31,579 +0.36(+3.64%)
Aug 07, 2024 10.20 10.20 9.765 9.765 38,768 -0.13(-1.33%)
Aug 06, 2024 10.35 10.44 9.801 9.897 32,417 -0.01(-0.06%)
Aug 05, 2024 10.20 10.41 9.540 9.903 65,230 -0.47(-4.57%)
Aug 02, 2024 10.52 10.80 10.35 10.38 40,054 -0.42(-3.92%)
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.