XMW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	56.35	56.35	56.34	56.34	56.34	0.48%	300
Dec 23, 2024	56.00	56.07	56.00	56.07	56.07	-0.20%	800
Dec 20, 2024	56.26	56.26	56.08	56.18	56.18	0.50%	1,600
Dec 19, 2024	55.90	55.90	55.89	55.90	55.90	-1.18%	600
Dec 18, 2024	56.45	56.57	56.45	56.57	56.57	-	1,400
Dec 17, 2024	56.71	56.71	56.51	56.57	56.57	-0.23%	2,000
Dec 16, 2024	56.83	56.83	56.70	56.70	56.70	-0.40%	906
Dec 13, 2024	56.93	56.93	56.93	56.93	56.93	0.02%	-
Dec 12, 2024	56.97	56.97	56.85	56.92	56.92	0.26%	1,600
Dec 11, 2024	56.80	56.82	56.77	56.77	56.77	-0.39%	1,638
Dec 10, 2024	56.89	57.08	56.89	56.99	56.99	-0.58%	4,539
Dec 9, 2024	57.38	57.41	57.25	57.32	57.32	-0.12%	834
Dec 6, 2024	57.56	57.56	57.39	57.39	57.39	0.67%	500
Dec 5, 2024	57.03	57.19	57.01	57.01	57.01	-0.14%	1,500
Dec 4, 2024	57.09	57.18	57.03	57.09	57.09	-0.17%	5,841
Dec 3, 2024	57.12	57.22	57.12	57.19	57.19	0.33%	1,200
Dec 2, 2024	56.97	57.12	56.97	57.00	57.00	-0.09%	1,800
Nov 29, 2024	57.09	57.16	56.95	57.05	57.05	0.28%	500
Nov 28, 2024	56.89	56.89	56.89	56.89	56.89	-	-
Nov 27, 2024	56.98	57.05	56.89	56.89	56.89	-	14,600
Nov 26, 2024	56.80	56.90	56.80	56.89	56.89	0.96%	1,640
Nov 25, 2024	56.23	56.42	56.23	56.35	56.35	0.30%	2,620
Nov 22, 2024	56.17	56.18	56.15	56.18	56.18	0.61%	1,044
Nov 21, 2024	55.47	55.86	55.47	55.84	55.84	0.65%	2,300
Nov 20, 2024	55.48	55.48	55.48	55.48	55.48	0.18%	900
Nov 19, 2024	55.32	55.38	55.32	55.38	55.38	-0.41%	700
Nov 18, 2024	55.56	55.61	55.56	55.61	55.61	0.04%	445
Nov 15, 2024	55.78	55.78	55.59	55.59	55.59	-0.61%	400
Nov 14, 2024	56.10	56.10	55.93	55.93	55.93	0.07%	2,817
Nov 13, 2024	55.89	55.89	55.89	55.89	55.89	-0.16%	-
Nov 12, 2024	55.99	55.99	55.89	55.98	55.98	-0.32%	1,200
Nov 11, 2024	56.34	56.34	56.16	56.16	56.16	-0.37%	600
Nov 8, 2024	56.05	56.37	56.05	56.37	56.37	0.62%	400
Nov 7, 2024	56.02	56.02	55.94	56.02	56.02	0.36%	1,300
Nov 6, 2024	55.75	55.82	55.74	55.82	55.82	1.12%	700
Nov 5, 2024	55.20	55.20	55.20	55.20	55.20	0.38%	200
Nov 4, 2024	54.92	55.02	54.92	54.99	54.99	-0.36%	1,430
Nov 1, 2024	55.22	55.22	55.14	55.19	55.19	0.42%	2,017
Oct 31, 2024	54.99	55.11	54.86	54.96	54.96	-0.54%	2,600
Oct 30, 2024	55.26	55.26	55.26	55.26	55.26	-0.13%	110
Oct 29, 2024	55.50	55.50	55.33	55.33	55.33	-0.32%	1,200
Oct 28, 2024	55.64	55.64	55.50	55.51	55.51	-0.09%	2,800
Oct 25, 2024	55.64	55.64	55.56	55.56	55.56	0.20%	400
Oct 24, 2024	55.45	55.45	55.45	55.45	55.45	-	-
Oct 23, 2024	55.43	55.46	55.38	55.45	55.45	-0.29%	1,900
Oct 22, 2024	55.45	55.61	55.45	55.61	55.61	-0.41%	210
Oct 21, 2024	55.84	55.91	55.83	55.84	55.84	-0.52%	1,700
Oct 18, 2024	55.98	56.16	55.98	56.13	56.13	0.47%	1,200
Oct 17, 2024	55.87	55.87	55.87	55.87	55.87	-	805
Oct 16, 2024	55.88	55.96	55.87	55.87	55.87	0.32%	419
Oct 15, 2024	55.81	56.17	55.69	55.69	55.69	0.23%	3,000
Oct 11, 2024	55.55	55.58	55.44	55.56	55.56	0.73%	1,214
Oct 10, 2024	55.31	55.31	55.16	55.16	55.16	0.13%	2,429
Oct 9, 2024	55.09	55.09	55.09	55.09	55.09	0.69%	127
Oct 8, 2024	54.68	54.71	54.68	54.71	54.71	0.09%	312
Oct 7, 2024	54.62	54.66	54.57	54.66	54.66	0.09%	422
Oct 4, 2024	54.49	54.61	54.48	54.61	54.61	0.63%	1,700
Oct 3, 2024	54.28	54.41	54.27	54.27	54.27	-0.53%	1,100
Oct 2, 2024	54.56	54.56	54.56	54.56	54.56	-	-
Oct 1, 2024	54.55	54.56	54.54	54.56	54.56	0.28%	800
Sep 30, 2024	54.57	54.58	54.41	54.41	54.41	-0.55%	1,317
Sep 27, 2024	54.63	54.86	54.63	54.71	54.71	0.09%	500
Sep 26, 2024	54.62	54.66	54.61	54.66	54.66	0.66%	1,100
Sep 25, 2024	54.15	54.30	54.15	54.30	54.30	-0.04%	540
Sep 24, 2024	54.51	54.51	54.32	54.32	54.32	-0.13%	900
Sep 23, 2024	54.49	54.49	54.33	54.39	54.39	0.13%	1,321
Sep 20, 2024	54.32	54.38	54.32	54.32	54.32	0.02%	800
Sep 19, 2024	54.33	54.33	54.31	54.31	54.31	0.17%	400
Sep 18, 2024	54.20	54.73	54.20	54.22	54.22	-0.97%	5,033
Sep 17, 2024	54.75	54.75	54.75	54.75	54.75	0.02%	400
Sep 16, 2024	54.81	54.81	54.74	54.74	54.74	0.57%	902
Sep 13, 2024	54.20	54.43	54.20	54.43	54.43	0.74%	1,925
Sep 12, 2024	53.85	54.03	53.85	54.03	54.03	0.93%	200
Sep 11, 2024	53.44	53.53	53.44	53.53	53.53	-0.74%	338
Sep 10, 2024	54.04	54.04	53.93	53.93	53.93	0.15%	200
Sep 9, 2024	53.78	53.85	53.75	53.85	53.85	0.64%	1,000
Sep 6, 2024	53.58	53.58	53.50	53.51	53.51	-0.35%	1,002
Sep 5, 2024	53.69	53.70	53.69	53.70	53.70	-0.44%	200
Sep 4, 2024	53.85	53.94	53.85	53.94	53.94	-0.37%	240
Sep 3, 2024	54.30	54.30	54.10	54.14	54.14	0.56%	2,029
Aug 30, 2024	53.83	53.84	53.83	53.84	53.84	0.04%	700
Aug 29, 2024	53.89	53.93	53.82	53.82	53.82	0.24%	600
Aug 28, 2024	53.69	53.69	53.69	53.69	53.69	-	100
Aug 27, 2024	53.69	53.69	53.69	53.69	53.69	-	100
Aug 26, 2024	53.69	53.69	53.69	53.69	53.69	-	-
Aug 23, 2024	53.69	53.69	53.69	53.69	53.69	-0.15%	100
Aug 22, 2024	53.73	53.80	53.66	53.77	53.77	0.07%	1,130
Aug 21, 2024	53.64	53.73	53.63	53.73	53.73	0.30%	900
Aug 20, 2024	53.62	53.62	53.57	53.57	53.57	0.06%	1,800
Aug 19, 2024	53.58	53.58	53.54	53.54	53.54	0.22%	1,400
Aug 16, 2024	53.31	53.42	53.31	53.42	53.42	0.24%	14,500
Aug 15, 2024	53.14	53.29	53.14	53.29	53.29	0.74%	5,200
Aug 14, 2024	52.92	52.92	52.86	52.90	52.90	0.57%	400
Aug 13, 2024	52.51	52.65	52.51	52.60	52.60	0.38%	2,100
Aug 12, 2024	52.45	52.53	52.36	52.40	52.40	0.02%	4,215
Aug 9, 2024	52.35	52.39	52.35	52.39	52.39	0.44%	600
Aug 8, 2024	52.15	52.26	52.14	52.16	52.16	0.38%	1,009
Aug 7, 2024	52.26	52.26	51.96	51.96	51.96	0.58%	500
Aug 6, 2024	51.93	52.05	51.66	51.66	51.66	-2.27%	5,800
Aug 2, 2024	52.55	52.88	52.55	52.86	52.86	-0.45%	700