ESS Tech, Inc. Common Stock (GWH)

Historical Prices For ESS Tech, Inc. Common Stock (GWH)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	4.71	4.90	4.48	4.51	1,367,111	4.51
10/23/2025	4.63	5.19	4.63	4.84	1,257,174	4.84
10/22/2025	4.14	4.84	4.04	4.74	2,601,380	4.74
10/21/2025	4.80	4.80	4.14	4.33	2,559,159	4.33
10/20/2025	5.05	5.47	4.75	4.78	3,178,466	4.78
10/17/2025	4.87	6.68	4.65	5.28	30,573,541	5.28
10/16/2025	5.39	5.67	4.53	4.55	6,004,085	4.55
10/15/2025	6.32	6.90	6.00	6.12	7,734,115	6.12
10/14/2025	10.65	10.77	6.58	7.58	30,794,107	7.58
10/13/2025	5.80	9.05	5.63	9.05	162,387,473	9.05
10/10/2025	3.63	5.33	3.04	4.16	280,691,084	4.16
10/09/2025	1.80	1.84	1.65	1.72	8,357,648	1.72
10/08/2025	2.00	2.00	1.75	1.79	567,498	1.79
10/07/2025	1.96	2.10	1.76	1.89	1,003,106	1.89
10/06/2025	1.87	2.15	1.77	2.01	1,561,312	2.01
10/03/2025	1.54	1.76	1.54	1.72	1,000,348	1.72
10/02/2025	1.56	1.57	1.47	1.53	292,345	1.53
10/01/2025	1.52	1.60	1.45	1.55	224,976	1.55
9/30/2025	1.68	1.69	1.48	1.52	260,898	1.52
9/29/2025	1.63	1.71	1.55	1.66	267,460	1.66
9/26/2025	1.71	1.71	1.54	1.60	263,369	1.60
9/25/2025	1.67	1.86	1.64	1.73	507,572	1.73
9/24/2025	1.66	1.74	1.62	1.62	223,273	1.62
9/23/2025	1.76	1.77	1.65	1.65	365,167	1.65
9/22/2025	1.60	1.76	1.52	1.70	353,673	1.70
9/19/2025	1.52	1.57	1.49	1.53	261,274	1.53
9/18/2025	1.60	1.66	1.50	1.50	244,206	1.50
9/17/2025	1.50	1.70	1.45	1.60	390,628	1.60
9/16/2025	1.40	1.75	1.40	1.58	434,989	1.58
9/15/2025	1.37	1.41	1.36	1.40	122,314	1.40
9/12/2025	1.43	1.46	1.37	1.41	128,798	1.41
9/11/2025	1.46	1.50	1.41	1.43	111,805	1.43
9/10/2025	1.36	1.45	1.36	1.45	101,599	1.45
9/09/2025	1.34	1.36	1.22	1.36	144,114	1.36
9/08/2025	1.38	1.40	1.31	1.34	84,308	1.34
9/05/2025	1.32	1.37	1.29	1.37	79,734	1.37
9/04/2025	1.41	1.41	1.26	1.28	226,132	1.28
9/03/2025	1.40	1.45	1.37	1.38	126,087	1.38
9/02/2025	1.45	1.47	1.35	1.40	132,679	1.40
8/29/2025	1.47	1.51	1.41	1.45	99,993	1.45
8/28/2025	1.50	1.54	1.48	1.48	60,889	1.48
8/27/2025	1.57	1.60	1.51	1.51	79,292	1.51
8/26/2025	1.60	1.60	1.54	1.55	97,857	1.55
8/25/2025	1.65	1.65	1.40	1.59	185,934	1.59
8/22/2025	1.54	1.69	1.52	1.65	107,355	1.65
8/21/2025	1.58	1.63	1.52	1.54	142,250	1.54
8/20/2025	1.55	1.67	1.54	1.61	156,390	1.61
8/19/2025	1.60	1.62	1.55	1.58	155,726	1.58
8/18/2025	1.78	1.84	1.56	1.63	283,256	1.63
8/15/2025	1.95	1.95	1.71	1.74	514,816	1.74
8/14/2025	1.77	1.77	1.36	1.71	567,528	1.71
8/13/2025	1.73	1.74	1.65	1.69	170,318	1.69
8/12/2025	1.79	1.80	1.64	1.72	257,490	1.72
8/11/2025	1.81	1.85	1.76	1.81	171,269	1.81
8/08/2025	1.86	1.87	1.77	1.79	124,379	1.79
8/07/2025	1.81	1.91	1.75	1.84	96,230	1.84
8/06/2025	1.95	1.95	1.77	1.79	85,588	1.79
8/05/2025	1.86	1.90	1.80	1.84	61,611	1.84
8/04/2025	1.75	1.91	1.70	1.80	159,095	1.80
8/01/2025	1.84	1.84	1.69	1.71	197,678	1.71
7/31/2025	1.88	2.09	1.83	1.90	296,554	1.90
7/30/2025	1.84	1.91	1.80	1.88	121,596	1.88
7/29/2025	1.99	2.04	1.76	1.87	281,127	1.87
7/28/2025	1.99	2.03	1.87	1.96	247,201	1.96
7/25/2025	2.21	2.23	1.86	1.94	564,528	1.94