Ess Tech Inc (NY: GWH )

0.6633 +0.0016 (+0.24%)
Official Closing Price Updated: 7:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 0.6528 0.6782 0.6500 0.6633 552,526 +0.00(+0.24%)
Apr 15, 2024 0.6797 0.6989 0.6526 0.6617 566,158 -0.01(-1.75%)
Apr 12, 2024 0.6900 0.7107 0.6624 0.6735 819,642 -0.02(-2.79%)
Apr 11, 2024 0.7100 0.7290 0.6807 0.6928 937,162 -0.01(-1.20%)
Apr 10, 2024 0.7000 0.7390 0.6903 0.7012 598,109 -0.02(-3.39%)
Apr 09, 2024 0.7400 0.7500 0.7041 0.7258 334,432 -0.01(-0.89%)
Apr 08, 2024 0.7400 0.7800 0.7245 0.7323 704,322 -0.00(-0.35%)
Apr 05, 2024 0.7300 0.7500 0.7018 0.7349 457,903 -0.00(-0.26%)
Apr 04, 2024 0.6990 0.7800 0.6946 0.7368 978,033 +0.04(+5.66%)
Apr 03, 2024 0.6974 0.7090 0.6900 0.6973 537,400 -0.00(-0.39%)
Apr 02, 2024 0.7000 0.7068 0.6800 0.7000 895,418 +0.00(+0.00%)
Apr 01, 2024 0.7300 0.7326 0.6902 0.7000 902,788 -0.02(-3.22%)
Mar 28, 2024 0.7260 0.7342 0.7342 0.7233 760,227 -0.03(-3.56%)
Mar 27, 2024 0.7069 0.7648 0.6830 0.7500 3,393,647 +0.05(+6.62%)
Mar 26, 2024 0.7000 0.7200 0.6830 0.7034 861,785 +0.00(+0.37%)
Mar 25, 2024 0.6227 0.7300 0.6200 0.7008 2,213,693 +0.08(+13.64%)
Mar 22, 2024 0.6600 0.6800 0.6111 0.6167 2,156,261 -0.06(-9.38%)
Mar 21, 2024 0.7000 0.7200 0.6520 0.6805 1,335,173 -0.03(-4.15%)
Mar 20, 2024 0.6900 0.7337 0.6801 0.7100 828,200 +0.03(+3.91%)
Mar 19, 2024 0.6800 0.6936 0.6400 0.6833 1,142,793 +0.02(+3.53%)
Mar 18, 2024 0.7100 0.7229 0.6600 0.6600 1,439,239 -0.04(-5.32%)
Mar 15, 2024 0.7640 0.7806 0.6971 0.6971 3,132,777 -0.08(-9.76%)
Mar 14, 2024 0.8692 0.8694 0.7714 0.7725 1,169,304 -0.04(-5.04%)
Mar 13, 2024 0.8400 0.8498 0.8000 0.8135 1,168,949 -0.01(-0.79%)
Mar 12, 2024 0.8700 0.8700 0.8200 0.8200 919,435 -0.03(-3.62%)
Mar 11, 2024 0.8900 0.9300 0.8500 0.8508 492,148 -0.04(-4.99%)
Mar 08, 2024 0.8820 0.9400 0.8600 0.8955 783,704 +0.02(+2.35%)
Mar 07, 2024 0.8640 0.8898 0.8600 0.8749 371,090 +0.00(+0.54%)
Mar 06, 2024 0.8100 0.8757 0.8100 0.8702 589,677 +0.07(+8.31%)
Mar 05, 2024 0.8500 0.8660 0.8034 0.8034 542,872 -0.04(-5.14%)
Mar 04, 2024 0.8600 0.8685 0.8200 0.8469 597,399 +0.00(+0.20%)
Mar 01, 2024 0.8800 0.8811 0.8401 0.8452 539,836 -0.02(-2.69%)
Feb 29, 2024 0.8600 0.8898 0.8400 0.8686 364,452 +0.03(+3.20%)
Feb 28, 2024 0.9100 0.9101 0.8250 0.8417 663,660 -0.06(-6.62%)
Feb 27, 2024 0.8600 0.9261 0.8500 0.9014 644,412 +0.02(+2.43%)
Feb 26, 2024 0.8300 0.8923 0.8250 0.8800 560,511 +0.04(+5.04%)
Feb 23, 2024 0.8500 0.8872 0.7900 0.8378 902,963 +0.02(+2.18%)
Feb 22, 2024 0.8600 0.8783 0.8100 0.8199 913,732 -0.04(-4.09%)
Feb 21, 2024 0.9000 0.9298 0.8500 0.8549 1,042,008 -0.06(-6.17%)
Feb 20, 2024 0.9200 0.9839 0.9080 0.9111 958,686 -0.03(-2.78%)
Feb 16, 2024 1.000 1.010 0.9313 0.9372 891,688 -0.06(-6.28%)
Feb 15, 2024 1.000 1.040 0.9911 1.000 799,312 -0.02(-1.96%)
Feb 14, 2024 0.9900 1.020 0.9500 1.020 484,983 +0.10(+10.86%)
Feb 13, 2024 1.020 1.020 0.9200 0.9201 1,514,351 -0.11(-10.67%)
Feb 12, 2024 1.000 1.060 0.9855 1.030 648,401 +0.04(+4.54%)
Feb 09, 2024 0.9400 1.000 0.9400 0.9853 515,660 +0.05(+4.82%)
Feb 08, 2024 0.9100 0.9682 0.9100 0.9400 636,859 +0.02(+2.59%)
Feb 07, 2024 0.9300 0.9651 0.9163 0.9163 654,702 -0.01(-0.90%)
Feb 06, 2024 0.8700 0.9551 0.8501 0.9246 997,813 +0.09(+10.70%)
Feb 05, 2024 0.9100 0.9193 0.8110 0.8352 1,441,380 -0.07(-7.23%)
Feb 02, 2024 0.9601 0.9607 0.9000 0.9003 895,933 -0.04(-4.40%)
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.