XSW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	162.83	166.33	162.83	165.03	165.03	1.95%	38,510
May 21, 2026	160.56	162.30	159.05	161.87	161.87	-0.21%	36,862
May 20, 2026	158.71	162.21	156.78	162.21	162.21	1.64%	63,988
May 19, 2026	160.78	162.74	158.63	159.60	159.60	0.01%	152,416
May 18, 2026	156.37	160.09	155.83	159.58	159.58	1.84%	88,684
May 15, 2026	155.33	158.13	154.56	156.70	156.70	0.03%	98,729
May 14, 2026	154.93	157.84	152.59	156.65	156.65	1.56%	103,600
May 13, 2026	155.61	155.61	152.21	154.25	154.25	-1.14%	81,685
May 12, 2026	158.77	158.77	155.56	156.03	156.03	-2.45%	23,380
May 11, 2026	161.88	162.15	159.21	159.95	159.95	-1.82%	68,930
May 8, 2026	161.97	162.91	157.83	162.91	162.91	-0.16%	32,241
May 7, 2026	162.25	164.52	161.43	163.17	163.17	2.17%	143,704
May 6, 2026	160.36	160.36	157.44	159.71	159.71	-0.74%	56,970
May 5, 2026	160.63	161.04	157.91	160.90	160.90	0.42%	105,431
May 4, 2026	157.37	161.79	157.03	160.22	160.22	2.16%	111,297
May 1, 2026	154.17	157.39	153.92	156.84	156.84	3.68%	80,570
Apr 30, 2026	150.31	151.68	148.01	151.28	151.28	0.27%	140,398
Apr 29, 2026	150.84	150.88	148.73	150.88	150.88	0.06%	110,171
Apr 28, 2026	150.31	152.70	150.31	150.79	150.79	-0.05%	27,779
Apr 27, 2026	150.73	152.54	150.38	150.87	150.87	-0.33%	33,733
Apr 24, 2026	148.74	151.37	148.04	151.37	151.37	2.60%	85,727
Apr 23, 2026	153.46	153.46	145.10	147.53	147.53	-5.91%	181,238
Apr 22, 2026	157.30	158.10	155.25	156.80	156.80	0.89%	110,810
Apr 21, 2026	156.95	160.22	154.69	155.42	155.42	-0.24%	142,660
Apr 20, 2026	152.58	156.01	152.58	155.80	155.80	1.39%	517,322
Apr 17, 2026	154.66	155.51	152.73	153.67	153.67	1.50%	99,224
Apr 16, 2026	151.73	152.95	149.56	151.40	151.40	1.29%	161,781
Apr 15, 2026	144.74	149.50	144.74	149.47	149.47	4.44%	123,007
Apr 14, 2026	143.57	146.27	142.29	143.12	143.12	0.90%	161,068
Apr 13, 2026	135.36	142.08	135.20	141.85	141.85	4.32%	240,316
Apr 10, 2026	139.88	140.29	135.19	135.97	135.97	-2.80%	170,178
Apr 9, 2026	143.14	143.47	138.51	139.88	139.88	-3.06%	88,257
Apr 8, 2026	149.71	150.87	143.94	144.29	144.29	-0.46%	50,849
Apr 7, 2026	144.49	145.90	143.23	144.96	144.96	-0.62%	38,515
Apr 6, 2026	144.92	146.18	144.48	145.87	145.87	0.66%	48,698
Apr 2, 2026	140.41	145.35	139.83	144.91	144.91	1.51%	40,180
Apr 1, 2026	143.82	144.38	140.66	142.75	142.75	0.32%	71,673
Mar 31, 2026	140.49	143.12	139.02	142.29	142.29	2.63%	72,072
Mar 30, 2026	139.25	141.10	137.57	138.65	138.65	0.29%	92,764
Mar 27, 2026	141.95	141.95	137.57	138.25	138.25	-3.77%	127,643
Mar 26, 2026	142.28	146.47	142.28	143.67	143.67	-0.15%	74,334
Mar 25, 2026	146.37	147.57	142.00	143.89	143.89	0.06%	128,346
Mar 24, 2026	148.19	148.52	143.41	143.80	143.80	-4.09%	235,002
Mar 23, 2026	149.15	151.16	147.88	149.94	149.94	1.74%	92,926
Mar 20, 2026	149.01	149.01	146.24	147.37	147.37	-1.42%	81,421
Mar 19, 2026	148.19	150.67	147.72	149.49	149.49	-0.01%	50,669
Mar 18, 2026	150.52	151.62	149.50	149.51	149.51	-1.28%	62,318
Mar 17, 2026	150.32	154.36	150.32	151.45	151.45	0.73%	41,472
Mar 16, 2026	151.09	151.70	150.18	150.35	150.35	0.56%	46,481
Mar 13, 2026	150.67	152.38	148.76	149.52	149.52	-0.35%	104,154