Skip to main content

Ess Tech Inc (NY: GWH )

0.7961 -0.0089 (-1.11%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 0.8000 0.8125 0.7600 0.7961 799,953 -0.01(-1.11%)
Jul 18, 2024 0.8800 0.8890 0.8044 0.8050 542,968 -0.04(-4.85%)
Jul 17, 2024 0.9400 0.9400 0.8440 0.8460 876,565 -0.08(-8.54%)
Jul 16, 2024 0.8700 0.9250 0.8601 0.9250 711,056 +0.07(+7.76%)
Jul 15, 2024 0.9000 0.9200 0.8100 0.8584 1,760,018 -0.05(-5.15%)
Jul 12, 2024 0.9000 0.9300 0.8500 0.9050 2,279,301 +0.06(+6.99%)
Jul 11, 2024 0.8400 0.8660 0.8400 0.8459 702,106 +0.01(+1.67%)
Jul 10, 2024 0.8000 0.8576 0.7910 0.8320 845,000 +0.03(+3.96%)
Jul 09, 2024 0.8100 0.8390 0.8000 0.8003 358,324 -0.01(-1.33%)
Jul 08, 2024 0.7973 0.8300 0.7852 0.8111 730,279 +0.01(+1.73%)
Jul 05, 2024 0.8100 0.8150 0.7800 0.7973 464,881 -0.01(-1.51%)
Jul 03, 2024 0.7361 0.8153 0.7250 0.8095 364,358 +0.10(+13.66%)
Jul 02, 2024 0.7300 0.7680 0.7105 0.7122 1,600,422 -0.03(-4.45%)
Jul 01, 2024 0.8465 0.8465 0.7450 0.7454 809,268 -0.07(-8.86%)
Jun 28, 2024 0.8600 0.9100 0.7717 0.8179 11,535,259 -0.05(-5.55%)
Jun 27, 2024 0.8131 0.8660 0.7900 0.8660 803,358 +0.06(+6.91%)
Jun 26, 2024 0.8400 0.8798 0.7700 0.8100 1,149,921 -0.01(-1.53%)
Jun 25, 2024 0.7500 0.8300 0.7500 0.8226 1,062,774 +0.03(+3.26%)
Jun 24, 2024 0.7500 0.8090 0.7200 0.7966 822,732 +0.05(+6.91%)
Jun 21, 2024 0.7231 0.7489 0.7120 0.7451 624,866 +0.02(+3.40%)
Jun 20, 2024 0.7462 0.7500 0.7200 0.7206 335,651 -0.01(-1.87%)
Jun 18, 2024 0.7500 0.7694 0.7305 0.7343 295,138 -0.03(-4.23%)
Jun 17, 2024 0.7459 0.7667 0.7032 0.7667 601,259 +0.02(+2.27%)
Jun 14, 2024 0.7530 0.7750 0.7200 0.7497 460,209 -0.03(-3.88%)
Jun 13, 2024 0.8000 0.8271 0.7315 0.7800 573,452 -0.01(-1.30%)
Jun 12, 2024 0.7600 0.8843 0.7590 0.7903 2,240,329 +0.02(+2.73%)
Jun 11, 2024 0.7298 0.7693 0.6917 0.7693 595,729 +0.07(+9.40%)
Jun 10, 2024 0.7090 0.7300 0.6994 0.7032 679,345 +0.00(+0.44%)
Jun 07, 2024 0.7400 0.7400 0.6910 0.7001 792,982 -0.02(-2.44%)
Jun 06, 2024 0.7400 0.7590 0.7100 0.7176 428,438 -0.03(-3.51%)
Jun 05, 2024 0.7150 0.7595 0.7100 0.7437 699,453 +0.03(+3.67%)
Jun 04, 2024 0.7448 0.7500 0.7110 0.7174 587,557 -0.03(-3.68%)
Jun 03, 2024 0.7572 0.7599 0.7300 0.7448 388,292 -0.00(-0.08%)
May 31, 2024 0.7561 0.7600 0.7200 0.7454 814,941 -0.01(-0.71%)
May 30, 2024 0.7700 0.7705 0.7287 0.7507 694,163 +0.01(+0.86%)
May 29, 2024 0.7900 0.7900 0.7410 0.7443 518,980 -0.05(-6.14%)
May 28, 2024 0.7892 0.8082 0.7400 0.7930 888,828 +0.03(+4.27%)
May 24, 2024 0.7596 0.7999 0.7507 0.7605 606,265 +0.02(+2.80%)
May 23, 2024 0.7800 0.7998 0.7300 0.7398 696,274 -0.06(-7.13%)
May 22, 2024 0.7301 0.8100 0.7301 0.7966 637,912 +0.04(+5.33%)
May 21, 2024 0.7900 0.8080 0.7321 0.7563 815,898 -0.05(-6.63%)
May 20, 2024 0.8200 0.8200 0.7810 0.8100 400,429 +0.03(+3.77%)
May 17, 2024 0.7753 0.8099 0.7500 0.7806 520,218 +0.04(+5.46%)
May 16, 2024 0.8000 0.8200 0.7288 0.7402 604,414 -0.04(-5.24%)
May 15, 2024 0.8150 0.8150 0.7400 0.7811 590,338 -0.02(-2.36%)
May 14, 2024 0.7700 0.8348 0.7700 0.8000 606,575 +0.04(+4.82%)
May 13, 2024 0.7700 0.7832 0.7100 0.7632 878,315 +0.02(+3.14%)
May 10, 2024 0.8400 0.8700 0.7300 0.7400 885,666 -0.11(-12.61%)
May 09, 2024 0.7971 0.8875 0.7971 0.8468 607,777 +0.06(+7.94%)
May 08, 2024 0.9200 0.9200 0.7751 0.7845 955,763 -0.14(-14.97%)
May 07, 2024 0.9000 0.9400 0.8817 0.9226 1,687,660 +0.04(+4.73%)
May 06, 2024 0.8600 0.8900 0.8300 0.8809 641,238 +0.05(+6.22%)
May 03, 2024 0.8100 0.8300 0.7838 0.8293 645,970 +0.01(+1.13%)
May 02, 2024 0.7900 0.8265 0.7560 0.8200 672,245 +0.06(+8.44%)
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.