NYSE:GWH
ESS Tech, Inc. Stock Price (Quote)
$0.781
+0.0404 (+5.46%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.650 | $0.94 | Friday, 17th May 2024 GWH stock ended at $0.781. This is 5.46% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 7.99% from a day low at $0.750 to a day high of $0.81. |
90 days | $0.611 | $0.98 | |
52 weeks | $0.611 | $2.12 |
Date | Open | High | Low | Close | Volume |
Aug 02, 2023 | $1.79 | $1.81 | $1.70 | $1.80 | 1 223 982 |
Aug 01, 2023 | $1.98 | $1.98 | $1.82 | $1.83 | 1 210 443 |
Jul 31, 2023 | $1.86 | $1.93 | $1.84 | $1.93 | 1 039 137 |
Jul 28, 2023 | $1.75 | $1.89 | $1.76 | $1.83 | 958 059 |
Jul 27, 2023 | $1.87 | $1.94 | $1.70 | $1.75 | 1 372 919 |
Jul 26, 2023 | $1.82 | $1.90 | $1.81 | $1.85 | 598 814 |
Jul 25, 2023 | $1.83 | $1.91 | $1.79 | $1.82 | 585 328 |
Jul 24, 2023 | $1.82 | $1.88 | $1.76 | $1.83 | 838 224 |
Jul 21, 2023 | $1.89 | $1.98 | $1.73 | $1.80 | 1 318 632 |
Jul 20, 2023 | $1.89 | $1.92 | $1.80 | $1.88 | 764 500 |
Jul 19, 2023 | $1.95 | $2.04 | $1.80 | $1.86 | 1 527 955 |
Jul 18, 2023 | $1.96 | $2.10 | $1.91 | $1.92 | 1 113 770 |
Jul 17, 2023 | $1.78 | $2.03 | $1.76 | $1.95 | 1 517 447 |
Jul 14, 2023 | $1.94 | $2.01 | $1.75 | $1.78 | 1 237 376 |
Jul 13, 2023 | $2.02 | $2.02 | $1.86 | $1.91 | 1 434 532 |
Jul 12, 2023 | $1.90 | $2.12 | $1.89 | $1.98 | 1 660 379 |
Jul 11, 2023 | $1.96 | $2.02 | $1.74 | $1.86 | 1 620 067 |
Jul 10, 2023 | $1.80 | $1.95 | $1.71 | $1.94 | 1 630 844 |
Jul 07, 2023 | $1.52 | $1.75 | $1.49 | $1.75 | 1 665 149 |
Jul 06, 2023 | $1.66 | $1.61 | $1.34 | $1.49 | 2 081 908 |
Jul 05, 2023 | $1.50 | $1.74 | $1.49 | $1.66 | 1 693 730 |
Jul 03, 2023 | $1.51 | $1.55 | $1.48 | $1.51 | 653 398 |
Jun 30, 2023 | $1.50 | $1.55 | $1.44 | $1.47 | 1 159 970 |
Jun 29, 2023 | $1.58 | $1.59 | $1.47 | $1.48 | 1 171 761 |
Jun 28, 2023 | $1.49 | $1.58 | $1.43 | $1.56 | 1 271 738 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use GWH stock historical prices to predict future price movements?
Trend Analysis: Examine the GWH stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the GWH stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.