Skip to main content
GWH logo

ESS Tech, Inc.

GWHNYSEIndustrialsElectrical Equipment & Parts

$0.09Today:- (-)1Y −98.45%

As of Oct 16, 2026 close

Market cap
$2.77M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.05$6.90
Volume (live)
-
Avg. volume (3M)
1.05M

ESS Tech (GWH) Historical Stock Prices

Analyze ESS Tech (GWH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

ESS Tech (GWH) Interactive Price Chart

Interactive historical price chart showing ESS Tech stock price movements and trends across multiple time periods.

Loading chart...

GWH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
GWH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20260.100.120.080.090.09190.90K
Oct 15, 20260.080.100.060.080.08364.40K
Oct 14, 20260.090.100.050.100.10383.60K
Oct 13, 20260.090.110.080.090.09108.80K
Oct 12, 20260.100.130.080.100.10301.50K
Oct 9, 20260.140.140.080.110.11367.90K
Oct 8, 20260.110.170.100.100.10483.10K
Oct 7, 20260.130.240.130.130.13822.70K
Oct 6, 20260.160.340.100.170.172.08M
Oct 5, 20260.130.220.050.150.153.90M
Oct 2, 20260.160.160.160.160.16N/A
Oct 1, 20260.160.180.160.160.161.52M
Sep 30, 20260.190.190.170.170.171.16M
Sep 29, 20260.180.190.170.180.18780.59K
Sep 28, 20260.200.210.170.180.182.40M
Sep 25, 20260.330.340.200.210.217.25M
Sep 24, 20260.370.370.330.340.34516.12K
Sep 23, 20260.400.410.360.370.37529.49K
Sep 22, 20260.390.430.380.390.391.35M
Sep 21, 20260.370.390.360.370.37534.25K
Sep 18, 20260.370.380.360.360.36563.64K
Sep 17, 20260.350.380.340.360.36505.25K
Sep 16, 20260.340.350.340.340.34279.84K
Sep 15, 20260.370.380.330.330.33337.95K
Sep 14, 20260.400.400.350.350.35508.32K
Sep 11, 20260.400.400.380.380.38316.16K
Sep 10, 20260.380.390.360.380.38467.69K
Sep 9, 20260.400.400.370.380.381.09M
Sep 8, 20260.350.400.340.390.391.72M
Sep 4, 20260.340.340.320.340.34627.84K
Sep 3, 20260.330.350.320.340.34978.79K
Sep 2, 20260.360.360.310.330.331.61M
Sep 1, 20260.350.360.330.340.34676.17K
Aug 31, 20260.370.380.350.350.351.44M
Aug 28, 20260.360.370.340.350.35555.07K
Aug 27, 20260.380.400.350.360.361.44M
Aug 26, 20260.380.390.370.380.38786.12K
Aug 25, 20260.390.410.370.380.38788.23K
Aug 24, 20260.400.410.370.390.391.19M
Aug 21, 20260.400.430.380.400.402.91M
Aug 20, 20260.680.680.340.390.394.49M
Aug 19, 20260.650.720.650.690.69390.77K
Aug 18, 20260.660.660.600.660.66536.32K
Aug 17, 20260.610.660.580.610.61666.91K
Aug 14, 20260.590.620.570.620.62410.25K
Aug 13, 20260.570.620.560.590.59656.07K
Aug 12, 20260.620.620.560.570.571.16M
Aug 11, 20260.610.650.600.650.65950.39K
Aug 10, 20260.650.660.570.580.581.13M
Aug 7, 20260.670.700.610.640.64892.08K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.