Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

XWEL Historical Prices

XWELL, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
2.20
Period low
0.2551
Period change
-32.79%
DateOpenHighLowCloseChangeVolume
Nov 4, 20260.67350.67350.58020.5982-9.71%55,098
Nov 3, 20260.70200.73540.66250.6625-7.41%29,589
Nov 2, 20260.69650.73580.69650.7155+3.68%28,444
Oct 30, 20260.69020.72000.69010.6901-0.03%35,167
Oct 29, 20260.74080.74080.69010.6903-7.96%21,564
Oct 28, 20260.74000.75000.70180.7500+2.01%48,394
Oct 27, 20260.73300.76150.69410.7352-2.49%25,661
Oct 26, 20260.71000.77000.71000.7540+10.48%57,365
Oct 23, 20260.67000.71700.67000.6825-0.16%36,146
Oct 22, 20260.70000.73380.68350.6836-2.45%40,667
Oct 21, 20260.67900.80120.66010.7008+7.32%167,162
Oct 20, 20260.69050.73900.65200.6530-8.86%86,085
Oct 19, 20260.72950.74560.57170.7165-2.38%57,832
Oct 16, 20260.76000.77480.73030.7340-1.81%28,994
Oct 15, 20260.72200.75000.69260.7475+2.40%85,637
Oct 14, 20260.79290.79290.71570.7300-7.94%58,141
Oct 13, 20260.83100.83260.76710.7930-3.47%86,056
Oct 12, 20260.82100.94620.82100.8215+0.00%84,234
Oct 9, 20260.94000.94770.82140.8215-10.60%110,222
Oct 8, 20260.92000.94000.89000.9189+1.87%32,230
Oct 7, 20260.86000.93640.80610.9020+12.61%65,542
Oct 6, 20260.80940.83750.80000.8010-2.15%28,034
Oct 5, 20260.82500.83000.81370.8186-2.30%36,097
Oct 2, 20260.83600.85000.81600.8379+2.02%41,198
Oct 1, 20260.83260.84410.81070.8213-2.46%54,215
Sep 30, 20260.85100.89100.84150.8420-2.09%17,651
Sep 29, 20260.88150.90000.83200.8600-4.02%30,482
Sep 28, 20260.89400.90000.89000.8960+0.22%40,767
Sep 25, 20260.88950.91640.88950.8940+0.49%25,703
Sep 24, 20260.88000.94970.88000.8896-1.43%34,335
Sep 23, 20260.89000.91000.88500.9025+1.12%27,903
Sep 22, 20260.90510.90510.89250.8925-1.38%20,271
Sep 21, 20260.90000.91000.90000.9050+0.56%11,744
Sep 18, 20260.90000.90750.90000.9000-0.55%42,387
Sep 17, 20260.90000.91000.90000.9050+0.00%27,378
Sep 16, 20260.90000.91000.89990.9050+0.54%15,905
Sep 15, 20260.90260.93330.90000.9001-3.20%11,272
Sep 14, 20260.94000.96620.92000.9299-3.61%32,679
Sep 11, 20260.95230.96470.95000.9647+3.68%5,441
Sep 9, 20260.95750.99260.93050.9305-2.82%76,466
Sep 8, 20260.96000.97450.92440.9575-1.86%26,851
Sep 4, 20260.96010.97560.96010.9756+0.58%16,438
Sep 3, 20260.95000.97320.94010.9700+0.42%18,753
Sep 2, 20260.96910.97330.95010.9659+5.83%13,678
Aug 31, 20260.97001.000.90760.9127-9.63%76,791
Aug 28, 20261.001.040.98001.01+2.00%35,483
Aug 27, 20260.99591.040.99010.9902-0.56%23,664
Aug 26, 20261.031.170.95740.9958-0.93%158,376
Aug 25, 20261.031.030.99021.01+0.51%25,079
Aug 24, 20261.011.040.98001.00-3.85%45,786
Aug 21, 20260.93011.070.93011.04+11.82%114,416
Aug 20, 20260.90280.94430.90280.9301-2.09%13,424
Aug 19, 20260.90340.96200.87380.9500+1.42%20,677
Aug 18, 20260.93000.96490.92000.9367+0.72%23,560
Aug 17, 20260.95000.99230.93000.9300-5.10%27,403
Aug 14, 20260.97001.010.96000.9800-2.97%10,952
Aug 13, 20261.011.030.95151.01-1.94%8,246
Aug 12, 20260.95021.030.94811.03+4.04%25,095
Aug 11, 20260.95820.99000.93000.9900+3.66%40,227
Aug 10, 20261.011.040.95500.9550-6.83%48,236
Aug 7, 20261.041.091.001.02-5.09%36,971
Aug 6, 20261.021.081.021.08+8.00%24,628
Aug 5, 20261.061.061.001.00-3.85%17,766
Aug 4, 20261.051.071.031.04-4.59%35,458
Aug 3, 20260.97001.090.97001.09+11.22%30,692
Jul 31, 20261.061.090.98000.9800-10.09%56,174
Jul 30, 20261.031.111.031.09+2.83%23,292
Jul 29, 20261.051.071.031.06+0.95%24,921
Jul 28, 20261.051.081.041.05-0.94%13,639
Jul 27, 20261.071.101.041.06+0.95%16,379
Jul 24, 20261.051.091.051.05+0.00%31,773
Jul 23, 20261.061.061.041.05-1.87%9,468
Jul 22, 20261.061.131.061.07+0.00%43,485
Jul 21, 20261.071.111.071.07-2.73%33,073
Jul 20, 20261.061.101.051.10+2.80%20,895
Jul 17, 20261.031.071.031.07+1.90%24,722
Jul 16, 20261.071.101.011.05-2.78%80,632
Jul 15, 20260.91001.110.91001.08+13.70%150,350
Jul 14, 20260.91290.94990.89120.9499+1.06%39,162
Jul 13, 20260.95000.97000.92510.9399-1.34%61,614
Jul 10, 20260.96880.99940.92410.9527-4.35%67,594
Jul 9, 20260.91751.000.89080.9960+7.10%90,422
Jul 8, 20260.87580.94770.87100.9300-2.11%114,319
Jul 7, 20261.181.180.85410.9500-12.84%3,239,759
Jul 6, 20261.061.111.031.09+1.87%24,524
Jul 2, 20261.081.101.051.07+0.94%24,753
Jul 1, 20261.051.091.051.06+1.92%34,652
Jun 30, 20261.111.171.001.04+0.97%69,329
Jun 29, 20261.041.171.031.03-2.83%28,588
Jun 26, 20261.051.111.031.06+1.92%83,155
Jun 25, 20261.101.101.041.04-5.45%93,693
Jun 24, 20261.131.141.101.10+0.92%35,014
Jun 23, 20261.141.171.081.09-4.39%52,205
Jun 22, 20261.181.221.141.14-4.20%65,181
Jun 18, 20261.231.261.191.19-3.25%94,636
Jun 17, 20261.251.281.211.23-0.81%28,971
Jun 16, 20261.211.281.211.24+1.64%25,237
Jun 15, 20261.191.241.191.22+0.83%49,370
Jun 12, 20261.221.291.181.21+0.83%150,709
Jun 11, 20261.181.251.151.20+1.69%104,083
Jun 10, 20261.051.211.051.18+10.28%83,402
Jun 9, 20261.141.161.001.07-11.57%214,568
Jun 8, 20261.311.311.191.21-11.03%316,692
Jun 5, 20261.411.421.311.36-2.16%115,771
Jun 4, 20261.311.541.311.39+6.92%410,020
Jun 3, 20261.341.351.271.30-5.80%100,486
Jun 2, 20261.271.391.271.38+11.29%143,042
Jun 1, 20261.261.321.241.24-0.80%213,679
May 29, 20261.331.401.241.25-6.02%175,827
May 28, 20261.391.401.311.33-3.62%85,388
May 27, 20261.401.401.351.38-4.17%97,853
May 26, 20261.431.481.421.44+0.00%71,871
May 22, 20261.471.471.411.44-0.69%54,781
May 21, 20261.421.471.381.45-0.68%43,254
May 20, 20261.451.491.411.46+0.00%54,653
May 19, 20261.391.471.361.46+3.55%45,044
May 18, 20261.491.491.391.41-4.08%44,481
May 15, 20261.361.511.361.47+6.52%81,464
May 14, 20261.341.431.341.38+1.47%26,907
May 13, 20261.391.471.351.36-2.16%80,038
May 12, 20261.341.421.341.39+3.73%65,738
May 11, 20261.411.431.301.34-8.84%151,252
May 8, 20261.421.581.341.47+15.75%613,128
May 7, 20261.271.301.271.27+0.00%30,004
May 6, 20261.321.321.261.27-4.51%84,282
May 5, 20261.321.391.311.33+0.00%53,647
May 4, 20261.291.351.241.33+3.91%116,554
May 1, 20261.201.291.181.28+8.47%80,592
Apr 30, 20261.151.201.141.18+2.61%28,123
Apr 29, 20261.181.181.131.15-1.71%39,379
Apr 28, 20261.171.211.171.17-1.68%23,308
Apr 27, 20261.201.221.181.19-2.46%44,537
Apr 24, 20261.131.261.121.22+7.02%132,956
Apr 23, 20261.211.211.091.14-6.56%114,017
Apr 22, 20261.191.251.151.22+4.27%150,510
Apr 21, 20261.181.201.131.17-2.50%76,475
Apr 20, 20261.151.201.141.20+2.56%118,217
Apr 17, 20261.021.181.021.17+12.50%189,938
Apr 16, 20261.091.131.021.04-5.45%204,024
Apr 15, 20261.171.171.101.10-4.35%183,777
Apr 14, 20261.191.201.151.15-2.54%78,925
Apr 13, 20261.191.201.161.18-0.84%89,385
Apr 10, 20261.231.271.161.19-3.25%126,524
Apr 9, 20261.311.341.221.23-6.11%210,718
Apr 8, 20261.301.341.261.31+1.55%211,952
Apr 7, 20261.471.471.231.29-15.13%394,473
Apr 6, 20261.091.531.081.52+42.06%1,295,428
Apr 2, 20261.141.191.031.07-7.76%182,440
Apr 1, 20261.131.251.131.16+0.87%102,841
Mar 31, 20261.121.151.071.15+3.60%130,346
Mar 30, 20261.211.241.051.11-7.50%272,063
Mar 27, 20261.261.321.201.20-6.98%178,591
Mar 26, 20261.261.311.261.29+0.78%121,591
Mar 25, 20261.371.421.271.28-5.19%116,082
Mar 24, 20261.381.431.341.35-2.17%156,805
Mar 23, 20261.221.381.221.38+12.20%251,695
Mar 20, 20261.211.251.211.23+0.82%275,848
Mar 19, 20261.291.341.201.22-7.58%283,934
Mar 18, 20261.381.381.301.32-6.38%206,932
Mar 17, 20261.391.441.371.41+0.71%125,965
Mar 16, 20261.551.571.371.40-11.39%382,433
Mar 13, 20261.471.591.441.58+3.95%477,561
Mar 12, 20261.441.521.361.52+3.40%208,524
Mar 11, 20261.371.601.361.47+5.00%788,384
Mar 10, 20261.271.401.271.40+7.69%477,102
Mar 9, 20261.331.391.211.30-1.52%572,930
Mar 6, 20261.451.521.321.32-8.97%812,788
Mar 5, 20261.361.641.361.45+7.41%1,921,264
Mar 4, 20261.381.461.301.35-1.46%849,280
Mar 3, 20261.651.701.301.37-19.41%2,794,424
Mar 2, 20261.371.811.371.70+14.09%8,169,945
Feb 27, 20261.602.201.451.49+9.56%68,291,576
Feb 26, 20261.091.421.071.36+12.40%22,563,347
Feb 25, 20260.81091.620.77501.21+220.11%352,958,775
Feb 24, 20260.34280.39000.33610.3780+10.85%42,563,439
Feb 23, 20260.38700.38700.33000.3410-10.22%88,166
Feb 20, 20260.39000.39490.37020.3798-2.59%42,729
Feb 19, 20260.40000.40000.36000.3899-2.52%132,081
Feb 18, 20260.40110.41180.38400.4000-4.42%37,023
Feb 17, 20260.44610.44610.39000.4185-5.19%97,913
Feb 13, 20260.47500.49980.42700.4414-5.88%222,891
Feb 12, 20260.39100.46900.35360.4690+19.19%411,456
Feb 11, 20260.34000.39920.32610.3935+9.79%431,506
Feb 10, 20260.36760.38210.33120.3584-8.24%469,385
Feb 9, 20260.38000.40600.27060.3906-4.50%6,073,826
Feb 6, 20260.36000.42000.33390.4090+7.94%581,866
Feb 5, 20260.34890.37890.32590.3789+5.34%286,637
Feb 4, 20260.34000.37000.29910.3597+8.02%298,005
Feb 3, 20260.31900.35550.31000.3330+7.38%670,131
Feb 2, 20260.26290.32000.25510.3101-1.71%1,246,801
Jan 30, 20260.28000.43000.26500.3155+10.55%8,457,978
Jan 29, 20260.31700.31700.27800.2854-11.91%278,563
Jan 28, 20260.31660.33620.31620.3240+0.31%104,907
Jan 27, 20260.34000.34000.31000.3230-3.67%194,992
Jan 26, 20260.34200.34600.32100.3353-2.87%149,880
Jan 23, 20260.34000.34920.32010.3452+2.86%484,352
Jan 22, 20260.34780.35970.31500.3356-21.77%1,450,514
Jan 21, 20260.37000.43990.35100.4290+15.95%7,722,801
Jan 20, 20260.38990.39100.36200.3700-6.09%226,435
Jan 16, 20260.42500.42990.39400.3940-6.64%56,890
Jan 15, 20260.43750.46200.42110.4220-3.54%73,197
Jan 14, 20260.43810.46310.43750.4375-2.34%33,445
Jan 13, 20260.46000.46010.43750.4480-2.59%157,024
Jan 12, 20260.45500.46500.45000.4599+2.96%58,668
Jan 9, 20260.45680.46200.43700.4467-2.89%49,386
Jan 8, 20260.46240.48000.45500.4600+0.63%87,247
Jan 7, 20260.45000.47560.45000.4571+2.28%31,236
Jan 6, 20260.43690.46270.43000.4469+3.07%38,231
Jan 5, 20260.45000.46380.43100.4336-3.64%99,827
Jan 2, 20260.48000.48000.43030.4500-2.34%50,820
Dec 31, 20250.51100.51110.43000.4608-7.84%136,116
Dec 30, 20250.56000.58730.48100.5000-12.30%105,178
Dec 29, 20250.58500.63070.52310.5701-7.75%93,453
Dec 26, 20250.63000.64990.59000.6180-1.90%34,672
Dec 24, 20250.62000.63640.61110.6300+1.25%32,534
Dec 23, 20250.64680.65000.62220.6222-5.44%4,091
Dec 22, 20250.65000.67000.61110.6580+0.46%26,186
Dec 19, 20250.69000.69990.65000.6550-7.75%63,254
Dec 18, 20250.72560.74300.70000.7100-2.34%37,611
Dec 17, 20250.75500.77000.72700.7270-1.76%6,019
Dec 16, 20250.75510.77000.74000.7400-1.33%3,930
Dec 15, 20250.76010.76900.74250.7500-3.47%12,933
Dec 12, 20250.76000.78280.76000.7770+0.00%15,836
Dec 11, 20250.77200.79900.77200.7770+0.00%11,349
Dec 10, 20250.77870.79970.77700.7770-0.38%9,044
Dec 9, 20250.77700.79980.77700.7800-1.28%12,789
Dec 8, 20250.81000.83000.78000.7901-0.11%11,415
Dec 5, 20250.75400.80870.75400.7910+1.79%10,229
Dec 4, 20250.77900.78610.77700.7771-2.86%8,435
Dec 3, 20250.79000.80600.77700.8000+2.96%3,956
Dec 2, 20250.82000.82000.77700.7770+0.00%19,632
Dec 1, 20250.76100.80160.76100.7770+2.24%28,713
Nov 28, 20250.77440.78980.75870.7600+0.04%16,225
Nov 26, 20250.79000.79000.75340.7597+0.03%11,813
Nov 25, 20250.73300.77700.73200.7595+3.90%12,883
Nov 24, 20250.72000.75000.72000.7310-2.53%5,223
Nov 21, 20250.78000.78000.73180.7500-1.06%26,410
Nov 20, 20250.84100.86000.71000.7580-10.83%75,197
Nov 19, 20250.86000.89000.84050.8501-5.54%29,379
Nov 18, 20250.86700.90000.84000.9000-3.12%49,132
Nov 17, 20250.80000.99000.75000.9290+11.79%417,975
Nov 14, 20250.83000.86250.83000.8310+0.12%1,340,764
Nov 13, 20250.87880.87880.83000.8300-2.31%3,559
Nov 12, 20250.87600.87600.84960.8496-0.16%8,027
Nov 11, 20250.85100.86000.85000.8510-1.04%1,477
Nov 10, 20250.85990.86850.85000.8599+2.37%2,429
Nov 7, 20250.88000.88000.84000.8400-4.55%5,550
Nov 6, 20250.88000.90780.87000.8800-1.13%18,013
Nov 5, 20250.90000.90000.89010.8901-1.10%2,469

Daily open, high, low, close and volume for XWELL, Inc. Common Stock (XWEL). Showing 249 trading days. Unadjusted prices.