Skip to main content

Ess Tech Inc (NY: GWH )

7.490 +0.610 (+8.87%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 11.16 11.30 10.54 10.80 55,892 -0.42(-3.77%)
Jul 31, 2024 10.91 11.58 10.91 11.22 37,912 +0.42(+3.92%)
Jul 30, 2024 10.96 11.38 10.80 10.80 31,727 -0.31(-2.77%)
Jul 29, 2024 11.25 11.69 10.98 11.11 43,946 -0.44(-3.83%)
Jul 26, 2024 11.55 12.00 11.41 11.55 30,805 +0.14(+1.22%)
Jul 25, 2024 11.70 11.85 11.25 11.41 35,425 -0.44(-3.71%)
Jul 24, 2024 12.15 12.15 11.70 11.85 18,508 -0.23(-1.88%)
Jul 23, 2024 12.15 12.45 11.85 12.08 29,955 +0.23(+1.91%)
Jul 22, 2024 12.00 12.30 11.81 11.85 21,754 -0.09(-0.77%)
Jul 19, 2024 12.00 12.19 11.40 11.94 53,330 -0.13(-1.11%)
Jul 18, 2024 13.20 13.34 12.07 12.07 36,197 -0.62(-4.85%)
Jul 17, 2024 14.10 14.10 12.66 12.69 58,437 -1.19(-8.54%)
Jul 16, 2024 13.05 13.88 12.90 13.88 47,403 +1.00(+7.76%)
Jul 15, 2024 13.50 13.80 12.15 12.88 117,334 -0.70(-5.15%)
Jul 12, 2024 13.50 13.95 12.75 13.57 151,953 +0.89(+6.99%)
Jul 11, 2024 12.60 12.99 12.60 12.69 46,807 +0.21(+1.67%)
Jul 10, 2024 12.00 12.86 11.87 12.48 56,333 +0.48(+3.96%)
Jul 09, 2024 12.15 12.59 12.00 12.00 23,888 -0.16(-1.33%)
Jul 08, 2024 11.96 12.45 11.78 12.17 48,685 +0.21(+1.73%)
Jul 05, 2024 12.15 12.22 11.70 11.96 30,992 -0.18(-1.51%)
Jul 03, 2024 11.04 12.23 10.88 12.14 24,290 +1.46(+13.66%)
Jul 02, 2024 10.95 11.52 10.66 10.68 106,694 -0.50(-4.45%)
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.