GWH - ESS Tech, Inc.
2.5
0.070 2.800%
Share volume: 25,843
Last Updated: 04-11-2025
Electrical Equipment/Misc. Electrical Machinery And Equipment:
0.03%
PREVIOUS CLOSE
CHG
CHG%
$2.43
0.07
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-11-2025 | $2.42 | $2.42 | $2.54 | $2.54 | $2.34 | $2.34 | $2.50 | $2.50 | 25,843 | $25,843.00 |
| 04-10-2025 | $2.58 | $2.58 | $2.73 | $2.73 | $2.40 | $2.40 | $2.43 | $2.43 | 31,325 | $31,325.00 |
| 04-09-2025 | $2.20 | $2.20 | $2.74 | $2.74 | $2.20 | $2.20 | $2.64 | $2.64 | 67,484 | $67,484.00 |
| 04-08-2025 | $2.41 | $2.41 | $2.56 | $2.56 | $2.23 | $2.23 | $2.28 | $2.28 | 61,276 | $61,276.00 |
| 04-07-2025 | $2.24 | $2.24 | $2.52 | $2.52 | $2.20 | $2.20 | $2.39 | $2.39 | 42,401 | $42,401.00 |
| 04-04-2025 | $2.43 | $2.43 | $2.45 | $2.45 | $2.10 | $2.10 | $2.38 | $2.38 | 79,458 | $79,458.00 |
| 04-03-2025 | $2.56 | $2.56 | $2.63 | $2.63 | $2.40 | $2.40 | $2.44 | $2.44 | 74,172 | $74,172.00 |
| 04-02-2025 | $2.86 | $2.86 | $2.86 | $2.86 | $2.51 | $2.51 | $2.60 | $2.60 | 110,121 | $110,121.00 |
| 04-01-2025 | $3.05 | $3.05 | $3.05 | $3.05 | $2.55 | $2.55 | $2.85 | $2.85 | 124,767 | $124,767.00 |
| 03-31-2025 | $3.30 | $3.30 | $3.55 | $3.55 | $3.18 | $3.18 | $3.26 | $3.26 | 78,456 | $78,456.00 |
