ESS Tech, Inc.
GWHNYSEIndustrials● Active
$0.85
$-0.05(-6.00%)
Market Cap$10733251
P/E Ratio—
52W High$13.87
52W Low$0.565
ESS Tech, Inc.（GWH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
gwh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$433.80
Oct 12, 2021
-99.8% from here
5-Year Low5Y
$0.5653
May 8, 2026
+53.1% from low
IPO Priceadj.
$151.50
Jan 4, 2021
-99.4% since IPO
1 Year Ago
$1.30
Jun 9, 2025
-33.4% in 1Y
5 Years Ago
$148.65
Jun 8, 2021
-99.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · GWH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.91 | $0.91 | $0.83 | $0.86 | $0.86 | 309K | -5.06% |
| Jun 5, 2026 | $1.01 | $1.01 | $0.90 | $0.91 | $0.91 | 1.0M | -10.25% |
| Jun 4, 2026 | $0.99 | $1.08 | $0.92 | $1.01 | $1.01 | 684K | +2.02% |
| Jun 3, 2026 | $1.00 | $1.02 | $0.89 | $0.92 | $0.92 | 646K | -8.00% |
| Jun 2, 2026 | $1.01 | $1.02 | $0.98 | $0.98 | $0.98 | 380K | -2.97% |
| Jun 1, 2026 | $1.04 | $1.07 | $1.01 | $1.02 | $1.02 | 553K | -1.92% |
| May 29, 2026 | $1.03 | $1.04 | $0.95 | $1.01 | $1.01 | 414K | -1.94% |
| May 28, 2026 | $0.94 | $1.03 | $0.94 | $1.00 | $1.00 | 406K | +6.38% |
| May 27, 2026 | $1.03 | $1.05 | $0.92 | $0.98 | $0.98 | 730K | -4.46% |
| May 26, 2026 | $1.05 | $1.11 | $1.01 | $1.01 | $1.01 | 1.9M | -3.81% |
| May 22, 2026 | $0.93 | $0.97 | $0.91 | $0.96 | $0.96 | 309K | +2.96% |
| May 21, 2026 | $0.97 | $0.98 | $0.90 | $0.92 | $0.92 | 358K | -5.06% |
| May 20, 2026 | $0.87 | $0.91 | $0.85 | $0.90 | $0.90 | 244K | +3.96% |
| May 19, 2026 | $0.89 | $0.89 | $0.84 | $0.86 | $0.86 | 294K | -3.26% |
| May 18, 2026 | $0.94 | $0.94 | $0.83 | $0.86 | $0.86 | 539K | -8.51% |
| May 15, 2026 | $0.93 | $0.94 | $0.89 | $0.91 | $0.91 | 287K | -1.92% |
| May 14, 2026 | $0.97 | $0.97 | $0.87 | $0.94 | $0.94 | 708K | -2.99% |
| May 13, 2026 | $0.80 | $1.09 | $0.74 | $0.98 | $0.98 | 3.3M | +22.44% |
| May 12, 2026 | $0.86 | $0.86 | $0.77 | $0.77 | $0.77 | 697K | -10.54% |
| May 11, 2026 | $0.82 | $0.90 | $0.79 | $0.81 | $0.81 | 1.6M | -0.67% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · GWH
Jan 1 → Dec 31 · 6 years2026-58.0%$2.05 → $0.86
-58.0%
2025-68.5%$5.96 → $1.88
-68.5%
2024-65.6%$17.10 → $5.88
-65.6%
2023-54.2%$37.35 → $17.10
-54.2%
2022-79.4%$177.00 → $36.45
-79.4%
2021+15.6%$148.50 → $171.60
+15.6%
Best Year2021 · +15.6%
Worst Year2022 · -79.4%
Positive Years1 / 6
Avg Annual Return-51.7%
6Y Total Return-99.4%
6Y CAGR~-57.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$905.85+0.00%
Mkt Cap $417.3B
GE Aerospace
GE
$322.15+0.00%
Mkt Cap $336.6B
RTX Corporation
RTX
$178.59+0.00%
Mkt Cap $240.5B
The Boeing Company
BA
$215.86+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$270.68+0.00%
Mkt Cap $160.7B
Eaton Corporation plc
ETN
$401.99+0.00%
Mkt Cap $156.1B
Deere & Company
DE
$577.65+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$211.94+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$518.33+0.00%
Mkt Cap $119.5B
Vertiv Holdings Co
VRT
$300.64+0.00%
Mkt Cap $115.5BWhat If You Invested in GWH?
If you invested $1,000 in GWH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$6
Total Return-99.4%
CAGR~-64.4% / yr
Profit$-994
Based on Jan 4, 2021 · $151.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ESS Tech, Inc.（GWH）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $0.87。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
GWH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
GWH 历史股价FMP 日线复权 OHLCV