MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
GWH — ESS Tech, Inc.
NYSEESS Tech, Inc.
$0.16
-0.01(-7.82%)
- O
- 0.16
- H
- 0.18
- L
- 0.16
- V
- 1.52M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$0.16
Period Return-92.16%
Period High$13.87
Period Low$0.16
Avg Daily Volume2.16M
Total Trading Days365
GWH — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $0.16 | $0.18 | $0.16 | $0.16 | $-0.01 | -7.82% | 1,523,385 | $0.17 | $0.16 $0.18 |
| Sep 30, 2026 | $0.19 | $0.19 | $0.17 | $0.17 | $-0.01 | -5.56% | 1,319,416 | $0.18 | $0.17 $0.19 |
| Sep 29, 2026 | $0.18 | $0.19 | $0.17 | $0.18 | +$0.00 | +1.98% | 800,679 | $0.18 | $0.17 $0.19 |
| Sep 28, 2026 | $0.20 | $0.21 | $0.17 | $0.18 | $-0.03 | -15.95% | 2,445,038 | $0.18 | $0.17 $0.21 |
| Sep 25, 2026 | $0.33 | $0.34 | $0.20 | $0.21 | $-0.13 | -38.16% | 8,680,044 | $0.23 | $0.20 $0.34 |
| Sep 24, 2026 | $0.37 | $0.37 | $0.33 | $0.34 | $-0.03 | -7.19% | 710,299 | $0.35 | $0.33 $0.37 |
| Sep 23, 2026 | $0.40 | $0.41 | $0.36 | $0.37 | $-0.03 | -7.30% | 536,718 | $0.37 | $0.36 $0.41 |
| Sep 22, 2026 | $0.39 | $0.43 | $0.38 | $0.39 | +$0.02 | +6.73% | 1,367,547 | $0.40 | $0.38 $0.43 |
| Sep 21, 2026 | $0.37 | $0.39 | $0.36 | $0.37 | +$0.01 | +2.52% | 539,082 | $0.38 | $0.36 $0.39 |
| Sep 18, 2026 | $0.37 | $0.38 | $0.36 | $0.36 | $-0.00 | -0.72% | 567,337 | $0.37 | $0.36 $0.38 |
| Sep 17, 2026 | $0.35 | $0.38 | $0.34 | $0.36 | +$0.03 | +7.84% | 506,787 | $0.36 | $0.34 $0.38 |
| Sep 16, 2026 | $0.34 | $0.35 | $0.34 | $0.34 | +$0.00 | +0.93% | 289,588 | $0.34 | $0.34 $0.35 |
| Sep 15, 2026 | $0.37 | $0.38 | $0.33 | $0.33 | $-0.02 | -4.90% | 337,946 | $0.35 | $0.33 $0.38 |
| Sep 14, 2026 | $0.40 | $0.40 | $0.35 | $0.35 | $-0.03 | -7.85% | 508,322 | $0.37 | $0.35 $0.40 |
| Sep 11, 2026 | $0.40 | $0.40 | $0.38 | $0.38 | +$0.00 | +1.06% | 339,185 | $0.38 | $0.38 $0.40 |
| Sep 10, 2026 | $0.38 | $0.39 | $0.36 | $0.38 | $-0.00 | -0.53% | 495,747 | $0.38 | $0.36 $0.39 |
| Sep 9, 2026 | $0.40 | $0.40 | $0.37 | $0.38 | $-0.01 | -2.24% | 1,106,364 | $0.39 | $0.37 $0.40 |
| Sep 8, 2026 | $0.35 | $0.40 | $0.34 | $0.39 | +$0.05 | +13.27% | 1,784,356 | $0.38 | $0.34 $0.40 |
| Sep 4, 2026 | $0.34 | $0.34 | $0.32 | $0.34 | +$0.00 | +1.45% | 631,477 | $0.33 | $0.32 $0.34 |
| Sep 3, 2026 | $0.33 | $0.35 | $0.32 | $0.34 | +$0.01 | +3.78% | 989,781 | $0.33 | $0.32 $0.35 |
| Sep 2, 2026 | $0.36 | $0.36 | $0.31 | $0.33 | $-0.02 | -4.47% | 1,606,520 | $0.32 | $0.31 $0.36 |
| Sep 1, 2026 | $0.35 | $0.36 | $0.33 | $0.34 | $-0.01 | -2.80% | 680,115 | $0.34 | $0.33 $0.36 |
| Aug 31, 2026 | $0.37 | $0.38 | $0.35 | $0.35 | $-0.00 | -0.11% | 1,487,525 | $0.37 | $0.35 $0.38 |
| Aug 28, 2026 | $0.36 | $0.37 | $0.34 | $0.35 | $-0.01 | -2.37% | 556,625 | $0.35 | $0.34 $0.37 |
| Aug 27, 2026 | $0.38 | $0.40 | $0.35 | $0.36 | $-0.02 | -4.80% | 1,446,560 | $0.37 | $0.35 $0.40 |
| Aug 26, 2026 | $0.38 | $0.39 | $0.37 | $0.38 | $-0.00 | -0.26% | 798,179 | $0.38 | $0.37 $0.39 |
| Aug 25, 2026 | $0.39 | $0.41 | $0.37 | $0.38 | $-0.01 | -2.85% | 798,487 | $0.39 | $0.37 $0.41 |
| Aug 24, 2026 | $0.40 | $0.41 | $0.37 | $0.39 | $-0.02 | -3.85% | 1,209,790 | $0.39 | $0.37 $0.41 |
| Aug 21, 2026 | $0.40 | $0.43 | $0.38 | $0.40 | +$0.01 | +3.37% | 2,971,358 | $0.40 | $0.38 $0.43 |
| Aug 20, 2026 | $0.68 | $0.68 | $0.34 | $0.39 | $-0.29 | -42.89% | 4,493,475 | $0.43 | $0.34 $0.68 |