ESS Tech, Inc. Common Stock (GWH)

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

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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	226,462	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
7/24/2025	2.58	2.65	2.20	2.21	947,217	2.21
7/23/2025	2.13	2.55	2.10	2.49	1,845,714	2.49
7/22/2025	1.55	2.12	1.52	2.08	1,571,444	2.08
7/21/2025	1.58	1.70	1.54	1.56	435,854	1.56
7/18/2025	1.69	1.75	1.50	1.56	507,920	1.56
7/17/2025	1.50	1.74	1.50	1.71	846,189	1.71
7/16/2025	1.30	1.55	1.29	1.51	426,646	1.51
7/15/2025	1.40	1.41	1.27	1.28	231,924	1.28
7/14/2025	1.57	1.57	1.35	1.38	281,965	1.38
7/11/2025	1.72	1.72	1.43	1.54	567,653	1.54
7/10/2025	1.71	1.74	1.56	1.60	125,217	1.60
7/09/2025	1.48	1.76	1.48	1.71	209,917	1.71
7/08/2025	1.51	1.56	1.46	1.48	131,503	1.48
7/07/2025	1.74	1.76	1.44	1.51	363,409	1.51
7/03/2025	1.70	1.83	1.44	1.74	256,219	1.74
7/02/2025	1.35	1.73	1.34	1.70	558,029	1.70
7/01/2025	1.31	1.35	1.24	1.32	140,543	1.32
6/30/2025	1.20	1.34	1.18	1.33	235,056	1.33
6/27/2025	1.41	1.42	1.17	1.21	423,516	1.21
6/26/2025	1.11	1.44	1.09	1.30	1,578,072	1.30
6/25/2025	1.08	1.09	1.05	1.07	71,192	1.07
6/24/2025	1.07	1.10	1.04	1.05	152,427	1.05
6/23/2025	1.09	1.13	1.01	1.07	289,211	1.07
6/20/2025	0.96	1.08	0.96	1.07	228,532	1.07
6/18/2025	0.98	1.05	0.95	0.99	120,933	0.99
6/17/2025	1.08	1.08	0.99	0.99	145,971	0.99
6/16/2025	1.08	1.12	1.02	1.09	148,479	1.09
6/13/2025	1.09	1.14	1.04	1.06	200,709	1.06
6/12/2025	1.20	1.20	1.09	1.10	196,327	1.10
6/11/2025	1.28	1.28	1.20	1.20	101,634	1.20
6/10/2025	1.30	1.30	1.20	1.22	191,452	1.22
6/09/2025	1.24	1.34	1.23	1.30	284,944	1.30
6/06/2025	1.27	1.33	1.22	1.22	249,113	1.22