XSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	150.55	150.71	148.40	150.55	150.55	-2.11%	167,005
Feb 26, 2026	150.64	154.25	150.64	153.80	153.80	2.68%	105,747
Feb 25, 2026	147.10	150.00	145.60	149.79	149.79	2.84%	49,442
Feb 24, 2026	141.92	147.11	141.92	145.66	145.66	2.69%	75,830
Feb 23, 2026	147.96	147.96	141.56	141.84	141.84	-5.07%	78,346
Feb 20, 2026	149.75	153.88	149.00	149.41	149.41	-0.76%	81,000
Feb 19, 2026	149.73	150.55	148.50	150.55	150.55	-0.18%	42,526
Feb 18, 2026	149.23	151.80	148.09	150.82	150.82	1.34%	40,541
Feb 17, 2026	150.53	151.17	146.97	148.83	148.83	-1.76%	57,953
Feb 13, 2026	149.48	153.01	148.92	151.49	151.49	1.92%	58,875
Feb 12, 2026	154.08	154.08	146.55	148.63	148.63	-2.78%	201,688
Feb 11, 2026	159.45	159.45	151.19	152.88	152.88	-3.57%	442,278
Feb 10, 2026	158.07	161.09	157.82	158.54	158.54	0.79%	30,065
Feb 9, 2026	154.37	157.73	153.80	157.30	157.30	1.11%	64,428
Feb 6, 2026	151.64	155.63	150.43	155.57	155.57	4.94%	85,751
Feb 5, 2026	153.97	155.81	147.50	148.25	148.25	-4.75%	88,684
Feb 4, 2026	155.29	156.56	150.85	155.64	155.64	-0.59%	151,858
Feb 3, 2026	164.97	164.97	153.85	156.56	156.56	-5.69%	69,220
Feb 2, 2026	166.38	168.84	165.95	166.01	166.01	-0.71%	52,011
Jan 30, 2026	169.06	170.08	166.41	167.19	167.19	-2.00%	35,418
Jan 29, 2026	175.66	175.66	168.68	170.60	170.60	-3.89%	82,053
Jan 28, 2026	180.04	180.14	177.09	177.51	177.51	-0.45%	58,811
Jan 27, 2026	181.42	181.42	177.11	178.31	178.31	-1.65%	335,876
Jan 26, 2026	180.01	181.55	180.01	181.31	181.31	0.74%	22,318
Jan 23, 2026	180.54	181.91	179.78	179.98	179.98	-0.24%	40,909
Jan 22, 2026	178.54	180.67	178.54	180.42	180.42	1.93%	63,206
Jan 21, 2026	176.60	178.31	174.64	177.01	177.01	0.64%	73,783
Jan 20, 2026	176.75	178.86	175.89	175.89	175.89	-2.68%	52,742
Jan 16, 2026	183.84	183.84	180.73	180.73	180.73	-1.29%	55,270
Jan 15, 2026	186.72	186.72	183.06	183.10	183.10	-1.53%	55,012
Jan 14, 2026	187.43	188.08	184.68	185.94	185.94	-0.84%	37,748
Jan 13, 2026	190.91	190.95	186.72	187.52	187.52	-1.67%	18,535
Jan 12, 2026	189.11	191.24	188.94	190.71	190.71	0.22%	45,597
Jan 9, 2026	190.51	191.13	188.75	190.30	190.29	0.18%	5,946
Jan 8, 2026	189.24	190.69	188.92	189.95	189.95	-0.75%	7,512
Jan 7, 2026	190.57	192.49	190.27	191.38	191.38	0.73%	11,417
Jan 6, 2026	187.22	189.99	187.22	189.98	189.98	1.40%	25,523
Jan 5, 2026	184.44	188.52	184.44	187.37	187.37	1.96%	18,808
Jan 2, 2026	188.74	188.74	182.91	183.76	183.76	-1.81%	33,658
Dec 31, 2025	188.91	188.91	187.07	187.14	187.14	-1.09%	11,307
Dec 30, 2025	190.06	190.78	189.20	189.20	189.20	-0.67%	4,373
Dec 29, 2025	190.24	191.97	190.14	190.48	190.48	-0.35%	5,620
Dec 26, 2025	191.57	191.57	190.11	191.14	191.14	-0.23%	52,377
Dec 24, 2025	191.13	191.58	190.56	191.58	191.58	0.23%	3,337
Dec 23, 2025	192.47	192.47	190.53	191.15	191.15	-1.31%	6,706
Dec 22, 2025	192.59	194.92	192.59	193.69	193.69	1.56%	8,340
Dec 19, 2025	190.17	191.15	190.04	190.72	190.72	0.82%	9,442
Dec 18, 2025	189.96	191.08	189.10	189.17	189.17	0.85%	8,104
Dec 17, 2025	190.28	191.65	187.13	187.58	187.58	-0.51%	9,203
Dec 16, 2025	186.07	188.98	186.07	188.54	188.54	0.90%	13,266