Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ess Tech Inc (NY: GWH )

0.7400 -0.1100 (-12.94%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 5.540 5.790 5.298 5.570 726,637 -0.03(-0.54%)
Mar 30, 2022 5.350 5.790 5.332 5.600 3,212,114 +0.25(+4.67%)
Mar 29, 2022 5.500 5.700 5.270 5.350 851,081 -0.10(-1.83%)
Mar 28, 2022 5.760 5.970 5.300 5.450 1,119,486 -0.25(-4.39%)
Mar 25, 2022 5.500 5.970 5.460 5.700 1,276,566 +0.19(+3.45%)
Mar 24, 2022 5.700 6.040 5.430 5.510 1,814,009 +0.12(+2.23%)
Mar 23, 2022 5.460 5.590 5.155 5.390 1,120,521 -0.01(-0.19%)
Mar 22, 2022 5.390 5.680 5.260 5.400 1,667,145 +0.16(+3.05%)
Mar 21, 2022 5.130 5.450 4.923 5.240 3,350,373 +0.22(+4.38%)
Mar 18, 2022 4.970 5.109 4.860 5.020 1,223,828 +0.02(+0.40%)
Mar 17, 2022 4.760 5.000 4.750 5.000 1,007,700 +0.14(+2.88%)
Mar 16, 2022 4.250 4.900 4.220 4.860 1,055,744 +0.61(+14.35%)
Mar 15, 2022 4.190 4.280 3.840 4.250 865,753 -0.02(-0.47%)
Mar 14, 2022 4.600 4.610 4.150 4.270 563,528 -0.34(-7.38%)
Mar 11, 2022 4.820 4.950 4.580 4.610 406,676 -0.17(-3.56%)
Mar 10, 2022 4.810 4.910 4.630 4.780 474,734 -0.13(-2.65%)
Mar 09, 2022 5.030 5.230 4.860 4.910 634,279 -0.07(-1.41%)
Mar 08, 2022 4.510 5.070 4.310 4.980 988,472 +0.53(+11.91%)
Mar 07, 2022 4.690 5.030 4.420 4.450 1,022,196 -0.18(-3.89%)
Mar 04, 2022 4.910 5.000 4.600 4.630 486,255 -0.26(-5.32%)
Mar 03, 2022 5.050 5.090 4.680 4.890 410,408 -0.10(-2.00%)
Mar 02, 2022 4.990 5.140 4.830 4.990 365,311 -0.01(-0.20%)
Mar 01, 2022 5.390 5.400 4.840 5.000 811,115 -0.19(-3.66%)
Feb 28, 2022 4.570 5.280 4.483 5.190 1,007,525 +0.73(+16.37%)
Feb 25, 2022 4.390 4.530 3.910 4.460 1,100,964 -0.04(-0.89%)
Feb 24, 2022 3.700 4.520 3.650 4.500 950,079 +0.52(+13.07%)
Feb 23, 2022 4.310 4.340 3.970 3.980 599,920 -0.23(-5.46%)
Feb 22, 2022 4.510 4.620 4.130 4.210 553,402 -0.39(-8.48%)
Feb 18, 2022 4.600 0 -0.13(-2.75%)
Feb 17, 2022 5.080 5.139 4.720 4.730 604,847 -0.47(-9.04%)
Feb 16, 2022 5.140 5.210 4.920 5.200 428,178 +0.08(+1.56%)
Feb 15, 2022 4.950 5.150 4.790 5.120 617,463 +0.37(+7.79%)
Feb 14, 2022 4.950 5.030 4.710 4.750 622,790 -0.20(-4.04%)
Feb 11, 2022 5.380 5.480 4.850 4.950 567,436 -0.43(-7.99%)
Feb 10, 2022 5.620 5.920 5.350 5.380 622,991 -0.44(-7.56%)
Feb 09, 2022 5.750 6.040 5.530 5.820 1,151,319 +0.36(+6.59%)
Feb 08, 2022 5.130 5.650 5.110 5.460 1,133,026 +0.26(+5.00%)
Feb 07, 2022 5.320 5.510 4.960 5.200 702,944 -0.10(-1.89%)
Feb 04, 2022 4.970 5.370 4.870 5.300 671,830 +0.34(+6.85%)
Feb 03, 2022 5.060 4.960 885,363 -0.33(-6.24%)
Feb 02, 2022 5.740 5.740 5.050 5.290 1,524,822 -0.27(-4.86%)
Feb 01, 2022 5.630 5.800 5.360 5.560 989,825 +0.11(+2.02%)
Jan 31, 2022 5.030 5.450 5.450 1,143,199 +0.39(+7.71%)
Jan 28, 2022 5.110 5.200 4.980 5.060 722,090 +0.05(+1.00%)
Jan 27, 2022 5.650 5.664 4.945 5.010 488,601 -0.50(-9.07%)
Jan 26, 2022 6.000 6.050 5.420 5.510 645,190 -0.37(-6.29%)
Jan 25, 2022 6.030 6.190 5.705 5.880 617,111 -0.14(-2.33%)
Jan 24, 2022 6.490 6.550 5.800 6.020 1,205,066 -0.60(-9.06%)
Jan 21, 2022 6.930 6.930 6.300 6.620 754,053 -0.29(-4.20%)
Jan 20, 2022 7.360 7.470 6.880 6.910 577,340 -0.37(-5.08%)
Jan 19, 2022 7.600 7.740 7.250 7.280 566,846 -0.37(-4.84%)
Jan 18, 2022 7.950 7.980 7.470 7.650 493,446 -0.35(-4.37%)
Jan 14, 2022 8.000 0 -0.60(-6.98%)
Jan 13, 2022 9.100 9.140 8.500 8.600 342,541 -0.44(-4.87%)
Jan 12, 2022 9.310 9.570 8.910 9.040 326,440 -0.23(-2.48%)
Jan 11, 2022 9.070 9.650 9.040 9.270 474,961 +0.12(+1.31%)
Jan 10, 2022 9.560 9.670 9.030 9.150 478,067 -0.40(-4.19%)
Jan 07, 2022 10.00 10.12 9.410 9.550 480,221 -0.48(-4.79%)
Jan 06, 2022 10.50 10.70 9.970 10.03 576,988 -0.57(-5.38%)
Jan 05, 2022 11.20 11.36 10.53 10.60 417,455 -0.71(-6.28%)
Jan 04, 2022 11.45 11.65 11.06 11.31 556,232 -0.19(-1.65%)
Jan 03, 2022 11.80 11.93 11.38 11.50 581,257 +0.06(+0.52%)
Dec 31, 2021 11.50 12.14 11.39 11.44 404,967 -0.20(-1.72%)
Dec 30, 2021 12.06 12.18 11.57 11.64 2,870,740 -0.54(-4.43%)
Dec 29, 2021 12.98 12.98 11.95 12.18 739,413 -0.67(-5.21%)
Dec 28, 2021 13.00 13.31 12.82 12.85 538,770 -0.23(-1.76%)
Dec 27, 2021 13.84 14.13 13.02 13.08 570,036 -0.42(-3.11%)
Dec 23, 2021 13.05 14.06 12.71 13.50 1,800,603 +0.83(+6.55%)
Dec 22, 2021 12.80 12.88 12.61 12.67 652,382 +0.31(+2.51%)
Dec 21, 2021 11.50 12.58 11.50 12.36 487,579 +0.96(+8.42%)
Dec 20, 2021 11.50 11.77 11.21 11.40 561,304 -0.21(-1.81%)
Dec 17, 2021 12.09 12.17 11.20 11.61 3,805,469 -0.69(-5.61%)
Dec 16, 2021 13.16 13.64 12.25 12.30 770,596 -0.86(-6.53%)
Dec 15, 2021 13.79 13.92 13.09 13.16 490,707 -0.71(-5.12%)
Dec 14, 2021 14.44 14.69 13.42 13.87 514,141 -0.82(-5.58%)
Dec 13, 2021 14.45 14.89 14.40 14.69 283,153 +0.16(+1.10%)
Dec 10, 2021 14.50 14.90 14.39 14.53 430,990 +0.03(+0.21%)
Dec 09, 2021 14.59 14.90 14.34 14.50 393,658 +0.09(+0.62%)
Dec 08, 2021 14.03 14.49 14.02 14.41 385,197 +0.48(+3.45%)
Dec 07, 2021 14.22 14.50 13.77 13.93 767,509 +0.09(+0.65%)
Dec 06, 2021 15.92 16.00 13.56 13.84 1,372,758 -2.23(-13.88%)
Dec 03, 2021 16.35 16.66 15.33 16.07 824,821 +0.26(+1.64%)
Dec 02, 2021 15.50 16.05 15.02 15.81 707,808 +0.20(+1.28%)
Dec 01, 2021 16.12 16.44 15.55 15.61 575,487 -0.34(-2.13%)
Nov 30, 2021 16.55 16.68 15.66 15.95 837,325 -0.50(-3.04%)
Nov 29, 2021 16.00 16.68 15.59 16.45 755,826 +0.49(+3.07%)
Nov 26, 2021 14.70 16.22 14.70 15.96 648,020 +0.61(+3.97%)
Nov 24, 2021 14.80 15.43 14.36 15.35 524,418 +0.44(+2.95%)
Nov 23, 2021 15.02 15.10 14.27 14.91 559,693 -0.19(-1.26%)
Nov 22, 2021 15.55 15.64 14.77 15.10 1,002,516 -0.01(-0.07%)
Nov 19, 2021 14.90 15.30 14.55 15.11 1,095,041 +0.14(+0.94%)
Nov 18, 2021 15.26 15.01 14.91 14.97 567,392 -0.17(-1.12%)
Nov 17, 2021 14.94 15.35 14.81 15.14 628,032 +0.16(+1.07%)
Nov 16, 2021 14.66 15.05 14.46 14.98 780,123 -0.28(-1.83%)
Nov 15, 2021 15.02 15.63 14.94 15.26 792,332 +0.11(+0.73%)
Nov 12, 2021 15.37 15.73 15.00 15.15 946,171 +0.13(+0.87%)
Nov 11, 2021 16.42 16.65 14.85 15.02 1,645,465 -1.81(-10.75%)
Nov 10, 2021 16.64 16.83 648,699 +0.03(+0.18%)
Nov 09, 2021 17.35 17.75 16.48 16.80 926,941 -0.13(-0.77%)
Nov 08, 2021 19.21 19.21 16.67 16.93 1,939,467 -1.82(-9.71%)
Nov 05, 2021 17.85 21.37 17.81 18.75 2,671,715 +1.14(+6.47%)
Nov 04, 2021 18.24 18.45 17.37 17.61 661,242 +0.20(+1.15%)
Nov 03, 2021 18.35 18.71 16.92 17.41 865,775 -0.85(-4.65%)
Nov 02, 2021 18.63 19.50 18.08 18.26 1,239,934 -0.49(-2.61%)
Nov 01, 2021 18.99 18.00 17.56 18.75 1,284,327 +0.75(+4.17%)
Oct 29, 2021 16.34 19.45 16.34 18.00 2,018,756 +1.62(+9.89%)
Oct 28, 2021 16.62 16.89 16.01 16.38 769,994 -0.20(-1.21%)
Oct 27, 2021 16.57 17.10 16.09 16.58 706,279 -0.42(-2.47%)
Oct 26, 2021 16.46 17.29 17.00 1,588,607 +1.60(+10.39%)
Oct 25, 2021 16.11 16.25 15.01 15.40 1,177,437 -1.29(-7.73%)
Oct 22, 2021 15.54 17.70 14.12 16.69 1,793,119 +0.75(+4.71%)
Oct 21, 2021 17.08 17.11 15.87 15.94 1,473,037 +0.16(+1.01%)
Oct 20, 2021 17.33 17.75 15.53 15.78 1,506,310 -1.38(-8.04%)
Oct 19, 2021 19.30 19.33 16.83 17.16 1,964,532 -1.50(-8.04%)
Oct 18, 2021 18.12 20.30 17.75 18.66 3,587,382 +1.25(+7.18%)
Oct 15, 2021 17.33 19.00 16.76 17.41 3,423,195 +0.47(+2.77%)
Oct 14, 2021 19.24 19.95 16.66 16.94 3,498,706 -2.13(-11.17%)
Oct 13, 2021 22.59 22.59 17.56 19.07 13,501,074 -4.73(-19.87%)
Oct 12, 2021 15.83 28.92 15.26 23.80 69,892,960 +13.38(+128.41%)
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.