Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ess Tech Inc (GWH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 0.816 0.859 0.8016 0.8497 30,512
9th Jul 2026 (Thu) 0.8419 0.8628 0.8106 0.8244 23,860
8th Jul 2026 (Wed) 0.8049 0.8163 0.7713 0.81 31,242
7th Jul 2026 (Tue) 0.861 0.861 0.71 0.7603 105,515
6th Jul 2026 (Mon) 0.8824 0.8989 0.86 0.88 68,678
3rd Jul 2026 (Fri) 0.92 0.92 0.863 0.863 0
2nd Jul 2026 (Thu) 0.92 0.945 0.858 0.863 35,571
1st Jul 2026 (Wed) 0.9101 1.02 0.8995 0.911 57,347
30th Jun 2026 (Tue) 0.984 0.9985 0.9101 0.95 69,275
29th Jun 2026 (Mon) 0.875 1.10 0.875 0.9859 209,718
26th Jun 2026 (Fri) 0.7607 0.8615 0.7301 0.85 31,874
25th Jun 2026 (Thu) 0.8549 0.8691 0.76 0.7639 32,877
24th Jun 2026 (Wed) 0.7635 0.8424 0.7407 0.8463 35,605
23rd Jun 2026 (Tue) 0.8006 0.8928 0.74 0.778 123,391
22nd Jun 2026 (Mon) 0.78 0.78 0.737 0.7401 38,085
19th Jun 2026 (Fri) 0.7974 0.7974 0.77 0.7918 56,463
18th Jun 2026 (Thu) 0.7974 0.7974 0.77 0.7918 56,463
17th Jun 2026 (Wed) 0.80 0.8485 0.785 0.79 10,894
16th Jun 2026 (Tue) 0.8033 0.8378 0.7801 0.8005 30,911
15th Jun 2026 (Mon) 0.8551 0.8551 0.7218 0.80 45,046
12th Jun 2026 (Fri) 0.86 0.86 0.8127 0.8269 12,901
11th Jun 2026 (Thu) 0.8525 0.8734 0.8121 0.8734 67,891
10th Jun 2026 (Wed) 0.8297 0.875 0.7845 0.841 47,042
9th Jun 2026 (Tue) 0.88 0.8915 0.8122 0.841 18,661
8th Jun 2026 (Mon) 0.8978 0.8978 0.8301 0.8572 41,699
5th Jun 2026 (Fri) 1.00 1.00 0.898 0.9065 124,537
4th Jun 2026 (Thu) 0.937 1.08 0.937 1.01 64,059
3rd Jun 2026 (Wed) 0.99 0.99 0.8976 0.92 58,891
2nd Jun 2026 (Tue) 1.01 1.01 0.9801 0.98 10,116
1st Jun 2026 (Mon) 1.04 1.06 1.015 1.02 34,498
29th May 2026 (Fri) 1.02 1.03 0.9531 1.01 19,499
28th May 2026 (Thu) 0.9603 1.03 0.95 1.00 17,843
27th May 2026 (Wed) 1.01 1.04 0.9243 0.9841 21,599
26th May 2026 (Tue) 1.025 1.10 1.01 1.01 118,024
25th May 2026 (Mon) 0.9275 0.97 0.92 0.9575 14,307
22nd May 2026 (Fri) 0.9275 0.97 0.92 0.9575 14,307
21st May 2026 (Thu) 0.935 0.9408 0.9024 0.9219 24,058
20th May 2026 (Wed) 0.8679 0.9087 0.86 0.901 10,210
19th May 2026 (Tue) 0.8647 0.8824 0.842 0.86 9,902
18th May 2026 (Mon) 0.91 0.91 0.83 0.86 47,399
15th May 2026 (Fri) 0.92 0.9319 0.8953 0.9099 19,592
14th May 2026 (Thu) 0.95 0.95 0.8679 0.941 56,828
13th May 2026 (Wed) 0.7973 1.09 0.7371 0.9794 284,647
12th May 2026 (Tue) 0.835 0.835 0.77 0.773 50,349
11th May 2026 (Mon) 0.82 0.90 0.7921 0.8144 82,829
FTSE 100 Latest
Value10,497.29
Change24.84