ESS Tech Inc - Units (1 Ord Share Class A & 1/3 War) (STWOU) Exchange: NASDAQ
Data as of Aug. 19, 2025
$8.48 ($0.64) 8.16%
ESS Tech Inc - Units (1 Ord Share Class A & 1/3 War) - Daily Information
Click for more stock information on ESS Tech Inc - Units (1 Ord Share Class A & 1/3 War).| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $8.12 |
| Previous Close | $8.48 |
| High | $8.58 |
| Low | $8.12 |
| Adjusted Open | $8.12 |
| Previous Adjusted Close | $8.48 |
| Adjusted High | $8.58 |
| Adjusted Low | $8.12 |
About ESS Tech Inc - Units (1 Ord Share Class A & 1/3 War) (STWOU)
ACON S2 Acquisition Corp - Units (1 Ord Share Class A & 1/3 War)
Invest in ESS Tech Inc - Units (1 Ord Share Class A & 1/3 War) (STWOU)
Historical Stock Data for ESS Tech Inc - Units (1 Ord Share Class A & 1/3 War) (STWOU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-08 | $8.12 | $8.58 | $8.12 | $8.48 | $8.48 | 6,790 |
| 2021-10-07 | $8.05 | $8.05 | $7.74 | $7.84 | $7.84 | 3,483 |
| 2021-10-06 | $9.55 | $9.55 | $8.00 | $8.00 | $8.00 | 25,660 |
| 2021-10-05 | $9.84 | $9.84 | $9.45 | $9.45 | $9.45 | 3,093 |
| 2021-10-04 | $10.39 | $10.39 | $9.92 | $9.92 | $9.92 | 1,172 |
| 2021-10-01 | $10.89 | $10.89 | $10.35 | $10.50 | $10.50 | 734 |
| 2021-09-30 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2021-09-29 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 223 |
| 2021-09-28 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 98,686 |
| 2021-09-27 | $10.31 | $10.44 | $10.31 | $10.43 | $10.43 | 52,303 |
| 2021-09-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 23 |
| 2021-09-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2021-09-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 55 |
| 2021-09-21 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 1,103 |
| 2021-09-20 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2021-09-17 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 25 |
| 2021-09-16 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,500 |
| 2021-09-15 | $10.26 | $10.35 | $10.26 | $10.35 | $10.35 | 673 |
| 2021-09-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 5,202 |
| 2021-09-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2021-09-10 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 163 |
| 2021-09-09 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2021-09-08 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-09-07 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-09-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 32 |
| 2021-09-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2021-09-01 | $10.21 | $10.45 | $10.21 | $10.45 | $10.45 | 1,000 |
| 2021-08-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-08-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 500 |
| 2021-08-27 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2021-08-26 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 220 |
| 2021-08-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2021-08-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 25 |
| 2021-08-23 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 10 |
| 2021-08-20 | $10.21 | $10.45 | $10.21 | $10.25 | $10.25 | 4,632 |
| 2021-08-19 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 110 |
| 2021-08-18 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2021-08-17 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 922 |
| 2021-08-16 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 0 |
| 2021-08-13 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 220 |
| 2021-08-12 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 600 |
| 2021-08-11 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2021-08-10 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2021-08-09 | $10.33 | $10.37 | $10.33 | $10.37 | $10.37 | 2,259 |
| 2021-08-06 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 5,000 |
| 2021-08-05 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 1 |
| 2021-08-04 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 50 |
| 2021-08-03 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2021-08-02 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 15 |
| 2021-07-30 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2021-07-29 | $10.36 | $10.45 | $10.36 | $10.41 | $10.41 | 1,251 |
| 2021-07-28 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 200 |
| 2021-07-27 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1,000 |
| 2021-07-26 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2021-07-23 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 60 |
| 2021-07-22 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 120 |
| 2021-07-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 99 |
| 2021-07-20 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-07-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 227 |
| 2021-07-16 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 62 |
| 2021-07-15 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 10 |
| 2021-07-14 | $10.34 | $10.34 | $10.33 | $10.33 | $10.33 | 800 |
| 2021-07-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-07-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-07-09 | $10.32 | $10.32 | $10.30 | $10.30 | $10.30 | 247,118 |
| 2021-07-08 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2021-07-07 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2021-07-06 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2021-07-02 | $10.35 | $10.35 | $10.33 | $10.33 | $10.33 | 4,952 |
| 2021-07-01 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 199 |
| 2021-06-30 | $10.25 | $10.44 | $10.24 | $10.44 | $10.44 | 5,720 |
| 2021-06-29 | $10.36 | $10.37 | $10.36 | $10.37 | $10.37 | 3,201 |
| 2021-06-28 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 3,267 |
| 2021-06-25 | $10.36 | $10.36 | $10.35 | $10.36 | $10.36 | 2,134 |
| 2021-06-24 | $10.37 | $10.37 | $10.35 | $10.36 | $10.36 | 57,038 |
| 2021-06-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 210 |
| 2021-06-22 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2021-06-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 12 |
| 2021-06-18 | $10.39 | $10.40 | $10.36 | $10.40 | $10.40 | 8,789 |
| 2021-06-17 | $10.33 | $10.35 | $10.33 | $10.35 | $10.35 | 3,007 |
| 2021-06-16 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2021-06-15 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 2 |
| 2021-06-14 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 500 |
| 2021-06-11 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 0 |
| 2021-06-10 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 914 |
| 2021-06-09 | $10.35 | $10.38 | $10.35 | $10.37 | $10.37 | 9,359 |
| 2021-06-08 | $10.30 | $10.37 | $10.27 | $10.34 | $10.34 | 9,601 |
| 2021-06-07 | $10.24 | $10.33 | $10.22 | $10.31 | $10.31 | 6,564 |
| 2021-06-04 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 199 |
| 2021-06-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2021-06-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 20 |
| 2021-06-01 | $10.20 | $10.36 | $10.15 | $10.36 | $10.36 | 5,180 |
| 2021-05-28 | $10.18 | $10.20 | $10.07 | $10.20 | $10.20 | 3,936 |
| 2021-05-27 | $10.19 | $10.20 | $10.18 | $10.18 | $10.18 | 2,105 |
| 2021-05-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,000 |
| 2021-05-25 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 399 |
| 2021-05-24 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 2,044 |
| 2021-05-21 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2021-05-20 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1,750 |
| 2021-05-19 | $10.11 | $10.19 | $10.11 | $10.19 | $10.19 | 26,435 |
| 2021-05-18 | $10.00 | $10.25 | $10.00 | $10.19 | $10.19 | 18,874 |
| 2021-05-17 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,679 |
| 2021-05-14 | $10.15 | $10.26 | $10.15 | $10.18 | $10.18 | 1,569 |
| 2021-05-13 | $10.23 | $10.23 | $10.19 | $10.22 | $10.22 | 4,031 |
| 2021-05-12 | $10.16 | $10.35 | $10.16 | $10.23 | $10.23 | 1,896 |
| 2021-05-11 | $9.13 | $10.19 | $9.13 | $10.16 | $10.16 | 6,339 |
| 2021-05-10 | $10.22 | $10.25 | $10.19 | $10.19 | $10.19 | 1,262 |
| 2021-05-07 | $10.30 | $10.35 | $10.12 | $10.17 | $10.17 | 167,565 |
| 2021-05-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 44 |
| 2021-05-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 35 |
| 2021-05-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 301 |
| 2021-05-03 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 21,956 |
| 2021-04-30 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 123 |
| 2021-04-29 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 68 |
| 2021-04-28 | $10.06 | $10.10 | $10.06 | $10.09 | $10.09 | 1,614 |
| 2021-04-27 | $10.08 | $10.11 | $10.08 | $10.10 | $10.10 | 2,913 |
| 2021-04-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 114 |
| 2021-04-23 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 2,315 |
| 2021-04-22 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 966 |
| 2021-04-21 | $10.07 | $10.25 | $10.06 | $10.25 | $10.25 | 11,107 |
| 2021-04-20 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 11 |
| 2021-04-19 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 751 |
| 2021-04-16 | $10.20 | $10.20 | $10.04 | $10.04 | $10.04 | 50,415 |
| 2021-04-15 | $10.15 | $10.25 | $10.15 | $10.17 | $10.17 | 62,608 |
| 2021-04-14 | $10.49 | $10.49 | $10.40 | $10.40 | $10.40 | 211 |
| 2021-04-13 | $10.64 | $10.66 | $10.63 | $10.64 | $10.64 | 1,683 |
| 2021-04-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100 |
| 2021-04-09 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 3 |
| 2021-04-08 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 1 |
| 2021-04-07 | $10.19 | $10.21 | $10.19 | $10.21 | $10.21 | 6,403 |
| 2021-04-06 | $10.13 | $10.16 | $10.07 | $10.16 | $10.16 | 2,940 |
| 2021-04-05 | $10.13 | $10.14 | $10.13 | $10.13 | $10.13 | 975 |
| 2021-04-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 2,796 |
| 2021-03-31 | $10.29 | $10.29 | $9.95 | $9.95 | $9.95 | 776 |
| 2021-03-30 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 772 |
| 2021-03-29 | $10.12 | $10.15 | $10.11 | $10.11 | $10.11 | 2,218 |
| 2021-03-26 | $10.05 | $10.15 | $10.05 | $10.15 | $10.15 | 2,131 |
| 2021-03-25 | $9.98 | $10.06 | $9.95 | $10.06 | $10.06 | 11,591 |
| 2021-03-24 | $10.05 | $10.09 | $9.98 | $10.09 | $10.09 | 1,651 |
| 2021-03-23 | $10.20 | $10.28 | $10.06 | $10.17 | $10.17 | 1,475 |
| 2021-03-22 | $10.22 | $10.22 | $10.20 | $10.20 | $10.20 | 492 |
| 2021-03-19 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 409 |
| 2021-03-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2021-03-17 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,010 |
| 2021-03-16 | $10.36 | $10.37 | $10.35 | $10.37 | $10.37 | 772 |
| 2021-03-15 | $10.50 | $10.51 | $10.50 | $10.51 | $10.51 | 529 |
| 2021-03-12 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 279 |
| 2021-03-11 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2021-03-10 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 110 |
| 2021-03-09 | $10.37 | $10.41 | $10.15 | $10.31 | $10.31 | 10,317 |
| 2021-03-08 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 1,619 |
| 2021-03-05 | $10.17 | $10.37 | $10.17 | $10.24 | $10.24 | 2,119 |
| 2021-03-04 | $10.63 | $10.63 | $10.13 | $10.25 | $10.25 | 82,293 |
| 2021-03-03 | $10.87 | $10.87 | $10.81 | $10.84 | $10.84 | 1,228 |
| 2021-03-02 | $11.03 | $11.04 | $10.75 | $10.75 | $10.75 | 3,980 |
| 2021-03-01 | $11.00 | $11.00 | $10.96 | $10.96 | $10.96 | 3,661 |
| 2021-02-26 | $10.95 | $11.05 | $10.95 | $10.96 | $10.96 | 22,230 |
| 2021-02-25 | $11.03 | $11.11 | $10.90 | $11.00 | $11.00 | 170,096 |
| 2021-02-24 | $10.96 | $11.32 | $10.96 | $11.31 | $11.31 | 9,481 |
| 2021-02-23 | $11.02 | $11.20 | $10.98 | $11.20 | $11.20 | 1,375 |
| 2021-02-22 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 205 |
| 2021-02-19 | $11.49 | $11.55 | $11.49 | $11.55 | $11.55 | 19,312 |
| 2021-02-18 | $11.74 | $11.74 | $11.40 | $11.40 | $11.40 | 4,012 |
| 2021-02-17 | $11.60 | $11.60 | $11.37 | $11.42 | $11.42 | 12,186 |
| 2021-02-16 | $11.83 | $11.83 | $11.46 | $11.49 | $11.49 | 24,605 |
| 2021-02-12 | $11.35 | $11.38 | $11.16 | $11.36 | $11.36 | 25,568 |
| 2021-02-11 | $11.83 | $11.83 | $11.35 | $11.35 | $11.35 | 343 |
| 2021-02-10 | $11.64 | $11.64 | $11.26 | $11.45 | $11.45 | 13,391 |
| 2021-02-09 | $11.53 | $11.67 | $11.52 | $11.60 | $11.60 | 3,091 |
| 2021-02-08 | $11.65 | $11.88 | $11.36 | $11.50 | $11.50 | 32,711 |
| 2021-02-05 | $11.65 | $11.70 | $11.38 | $11.50 | $11.50 | 27,528 |
| 2021-02-04 | $11.04 | $11.65 | $11.04 | $11.42 | $11.42 | 8,432 |
| 2021-02-03 | $11.30 | $11.30 | $11.02 | $11.20 | $11.20 | 24,631 |
| 2021-02-02 | $11.25 | $11.25 | $11.21 | $11.21 | $11.21 | 8,659 |
| 2021-02-01 | $11.03 | $11.13 | $10.85 | $11.00 | $11.00 | 33,079 |
| 2021-01-29 | $10.90 | $11.05 | $10.90 | $11.05 | $11.05 | 4,435 |
| 2021-01-28 | $10.75 | $11.07 | $10.75 | $10.76 | $10.76 | 4,784 |
| 2021-01-27 | $11.25 | $11.25 | $10.76 | $10.76 | $10.76 | 96,859 |
| 2021-01-26 | $11.83 | $11.83 | $11.21 | $11.32 | $11.32 | 22,524 |
| 2021-01-25 | $12.00 | $12.00 | $11.39 | $11.40 | $11.40 | 53,979 |
| 2021-01-22 | $11.10 | $11.75 | $11.10 | $11.49 | $11.49 | 59,263 |
| 2021-01-21 | $11.23 | $11.23 | $11.00 | $11.00 | $11.00 | 77,494 |
| 2021-01-20 | $11.20 | $11.20 | $11.09 | $11.20 | $11.20 | 79,022 |
| 2021-01-19 | $11.23 | $11.25 | $11.04 | $11.20 | $11.20 | 65,351 |
| 2021-01-15 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 2,757 |
| 2021-01-14 | $11.11 | $11.49 | $11.11 | $11.25 | $11.25 | 7,004 |
| 2021-01-13 | $11.24 | $11.25 | $11.13 | $11.20 | $11.20 | 21,260 |
| 2021-01-12 | $10.77 | $11.10 | $10.77 | $10.96 | $10.96 | 18,345 |
| 2021-01-11 | $11.67 | $11.67 | $10.65 | $10.74 | $10.74 | 40,640 |
| 2021-01-08 | $11.28 | $11.28 | $10.66 | $10.70 | $10.70 | 5,209 |
| 2021-01-07 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 5,276 |
| 2021-01-06 | $10.59 | $10.60 | $10.50 | $10.60 | $10.60 | 12,682 |
| 2021-01-05 | $10.43 | $10.50 | $10.42 | $10.50 | $10.50 | 1,210 |
| 2021-01-04 | $10.61 | $10.61 | $10.50 | $10.50 | $10.50 | 20,891 |
| 2020-12-31 | $10.59 | $10.60 | $10.50 | $10.50 | $10.50 | 15,238 |
| 2020-12-30 | $10.51 | $10.56 | $10.50 | $10.54 | $10.54 | 47,165 |
| 2020-12-29 | $10.83 | $10.83 | $10.51 | $10.51 | $10.51 | 39,405 |
| 2020-12-28 | $10.90 | $10.95 | $10.70 | $10.71 | $10.71 | 97,264 |
| 2020-12-24 | $10.98 | $10.98 | $10.64 | $10.89 | $10.89 | 11,080 |
| 2020-12-23 | $10.65 | $11.70 | $10.65 | $11.34 | $11.34 | 5,012 |
| 2020-12-22 | $11.62 | $12.77 | $11.00 | $11.00 | $11.00 | 4,992 |
| 2020-12-21 | $10.63 | $10.70 | $10.60 | $10.60 | $10.60 | 3,493 |
| 2020-12-18 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 106 |
| 2020-12-17 | $10.73 | $10.73 | $10.66 | $10.66 | $10.66 | 502 |
| 2020-12-16 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 250 |
| 2020-12-15 | $10.59 | $10.70 | $10.59 | $10.70 | $10.70 | 969 |
| 2020-12-14 | $10.93 | $10.93 | $10.58 | $10.76 | $10.76 | 22,591 |
| 2020-12-11 | $10.45 | $10.98 | $10.45 | $10.98 | $10.98 | 415,601 |
| 2020-12-10 | $10.45 | $10.50 | $10.39 | $10.45 | $10.45 | 13,406 |
| 2020-12-09 | $10.44 | $10.80 | $10.30 | $10.45 | $10.45 | 41,572 |
| 2020-12-08 | $10.40 | $10.51 | $10.40 | $10.40 | $10.40 | 26,418 |
| 2020-12-07 | $10.30 | $10.45 | $10.30 | $10.43 | $10.43 | 26,000 |
| 2020-12-04 | $10.20 | $10.29 | $10.16 | $10.24 | $10.24 | 242,735 |
| 2020-12-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 15,000 |
| 2020-12-02 | $10.20 | $10.20 | $10.16 | $10.16 | $10.16 | 111,310 |
| 2020-12-01 | $10.14 | $10.24 | $10.14 | $10.20 | $10.20 | 226,569 |
| 2020-11-30 | $10.14 | $10.14 | $10.10 | $10.10 | $10.10 | 148,321 |
| 2020-11-27 | $10.14 | $10.14 | $10.08 | $10.10 | $10.10 | 53,422 |
| 2020-11-25 | $10.14 | $10.15 | $10.07 | $10.08 | $10.08 | 63,897 |
| 2020-11-24 | $10.01 | $10.09 | $10.01 | $10.09 | $10.09 | 20,678 |
| 2020-11-23 | $10.01 | $10.09 | $10.00 | $10.09 | $10.09 | 244,547 |
| 2020-11-20 | $10.00 | $10.01 | $9.95 | $10.00 | $10.00 | 7,950 |
| 2020-11-19 | $9.92 | $10.01 | $9.91 | $9.98 | $9.98 | 15,124 |
| 2020-11-18 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 40,001 |
| 2020-11-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2020-11-16 | $9.92 | $9.92 | $9.91 | $9.92 | $9.92 | 1,300 |
| 2020-11-13 | $9.99 | $10.01 | $9.99 | $10.00 | $10.00 | 31,550 |
| 2020-11-12 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 5,248 |
| 2020-11-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2020-11-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 8,856 |
| 2020-11-09 | $10.00 | $10.01 | $9.96 | $10.01 | $10.01 | 36,138 |
| 2020-11-06 | $9.97 | $9.99 | $9.95 | $9.99 | $9.99 | 10,091 |
| 2020-11-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,050 |
| 2020-11-04 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 4,250 |
| 2020-11-03 | $9.93 | $9.96 | $9.92 | $9.94 | $9.94 | 221,777 |
| 2020-11-02 | $9.95 | $9.95 | $9.64 | $9.93 | $9.93 | 60,467 |
| 2020-10-30 | $9.93 | $9.94 | $9.76 | $9.90 | $9.90 | 18,592 |
| 2020-10-29 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 128,614 |
| 2020-10-28 | $9.90 | $9.92 | $9.89 | $9.92 | $9.92 | 265,681 |
| 2020-10-27 | $9.92 | $9.94 | $9.91 | $9.91 | $9.91 | 103,348 |
| 2020-10-26 | $9.91 | $9.99 | $9.89 | $9.93 | $9.93 | 16,617 |
| 2020-10-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 280 |
| 2020-10-22 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 54,501 |
| 2020-10-21 | $9.97 | $10.00 | $9.96 | $9.97 | $9.97 | 189,733 |
| 2020-10-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 800 |
| 2020-10-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 991 |
| 2020-10-16 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 17,002 |
| 2020-10-15 | $9.99 | $9.99 | $9.97 | $9.99 | $9.99 | 45,691 |
| 2020-10-14 | $10.01 | $10.01 | $9.98 | $9.99 | $9.99 | 7,797 |
| 2020-10-13 | $10.00 | $10.01 | $9.98 | $9.98 | $9.98 | 365,556 |
| 2020-10-12 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 1,113,166 |
| 2020-10-09 | $10.01 | $10.05 | $10.00 | $10.01 | $10.01 | 118,196 |
| 2020-10-08 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 89,396 |
| 2020-10-07 | $10.04 | $10.04 | $10.00 | $10.00 | $10.00 | 382,438 |
| 2020-10-06 | $10.01 | $10.02 | $10.00 | $10.01 | $10.01 | 87,237 |
| 2020-10-05 | $10.00 | $10.04 | $10.00 | $10.00 | $10.00 | 2,578,520 |
| 2020-10-02 | $10.00 | $10.06 | $10.00 | $10.00 | $10.00 | 371,873 |
| 2020-10-01 | $10.02 | $10.04 | $10.00 | $10.00 | $10.00 | 175,586 |
| 2020-09-30 | $10.02 | $10.03 | $10.00 | $10.02 | $10.02 | 117,242 |
| 2020-09-29 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 43,840 |
| 2020-09-28 | $10.01 | $10.15 | $10.01 | $10.01 | $10.01 | 191,580 |
| 2020-09-25 | $10.01 | $10.04 | $10.00 | $10.01 | $10.01 | 291,329 |
| 2020-09-24 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 281,154 |
| 2020-09-23 | $10.05 | $10.08 | $10.00 | $10.00 | $10.00 | 213,252 |
| 2020-09-22 | $10.03 | $10.05 | $10.01 | $10.05 | $10.05 | 31,569 |
| 2020-09-21 | $10.02 | $10.10 | $10.01 | $10.02 | $10.02 | 158,304 |
| 2020-09-18 | $10.03 | $10.09 | $10.01 | $10.08 | $10.08 | 160,230 |
| 2020-09-17 | $10.01 | $10.03 | $10.00 | $10.02 | $10.02 | 5,512,197 |
ESS Tech Inc - Units (1 Ord Share Class A & 1/3 War) (STWOU) News Headlines
Recent ESS Tech Inc - Units (1 Ord Share Class A & 1/3 War) (STWOU) News
Similar Companies to ESS Tech Inc - Units (1 Ord Share Class A & 1/3 War) (STWOU) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |