XWELL, Inc. (XWEL)
NASDAQ: XWEL · Real-Time Price · USD
0.8443
-0.0174 (-2.02%)
May 9, 2025, 10:06 AM - Market open
XWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 0.90 | 0.90 | 0.84 | 0.84 | - | -2.02% | 1,902 |
| May 8, 2025 | 0.79 | 1.09 | 0.78 | 0.86 | 0.86 | 4.83% | 258,045 |
| May 7, 2025 | 0.83 | 0.85 | 0.77 | 0.82 | 0.82 | -0.42% | 4,628 |
| May 6, 2025 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | -1.74% | 17,150 |
| May 5, 2025 | 0.82 | 0.85 | 0.76 | 0.84 | 0.84 | 6.14% | 13,873 |
| May 2, 2025 | 0.77 | 0.82 | 0.75 | 0.79 | 0.79 | 1.47% | 10,374 |
| May 1, 2025 | 0.75 | 0.80 | 0.74 | 0.78 | 0.78 | 2.50% | 8,574 |
| Apr 30, 2025 | 0.80 | 0.82 | 0.76 | 0.76 | 0.76 | -7.35% | 12,101 |
| Apr 29, 2025 | 0.81 | 0.82 | 0.75 | 0.82 | 0.82 | 5.10% | 9,184 |
| Apr 28, 2025 | 0.78 | 0.85 | 0.78 | 0.78 | 0.78 | 0.57% | 9,452 |
| Apr 25, 2025 | 0.78 | 0.80 | 0.77 | 0.78 | 0.78 | -2.86% | 6,611 |
| Apr 24, 2025 | 0.78 | 0.86 | 0.75 | 0.80 | 0.80 | 3.90% | 10,965 |
| Apr 23, 2025 | 0.74 | 0.78 | 0.74 | 0.77 | 0.77 | 1.99% | 7,554 |
| Apr 22, 2025 | 0.75 | 0.77 | 0.73 | 0.76 | 0.76 | 0.67% | 10,007 |
| Apr 21, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -4.46% | 13,777 |
| Apr 17, 2025 | 0.75 | 0.80 | 0.75 | 0.79 | 0.79 | 4.67% | 4,607 |
| Apr 16, 2025 | 0.85 | 0.85 | 0.75 | 0.75 | 0.75 | -0.28% | 5,371 |
| Apr 15, 2025 | 0.77 | 0.88 | 0.75 | 0.75 | 0.75 | -1.81% | 9,803 |
| Apr 14, 2025 | 0.77 | 0.87 | 0.77 | 0.77 | 0.77 | -1.26% | 9,544 |
| Apr 11, 2025 | 0.85 | 0.89 | 0.75 | 0.78 | 0.78 | -11.84% | 94,178 |
| Apr 10, 2025 | 0.79 | 1.00 | 0.75 | 0.88 | 0.88 | 18.76% | 159,124 |
| Apr 9, 2025 | 0.84 | 1.09 | 0.70 | 0.74 | 0.74 | -13.84% | 260,010 |
| Apr 8, 2025 | 0.85 | 0.86 | 0.83 | 0.86 | 0.86 | -0.07% | 3,903 |
| Apr 7, 2025 | 0.91 | 0.95 | 0.71 | 0.86 | 0.86 | -9.41% | 80,310 |
| Apr 4, 2025 | 0.91 | 0.99 | 0.90 | 0.95 | 0.95 | 0.53% | 25,304 |
| Apr 3, 2025 | 1.00 | 1.01 | 0.94 | 0.95 | 0.95 | -2.58% | 16,170 |
| Apr 2, 2025 | 0.98 | 1.01 | 0.97 | 0.97 | 0.97 | -2.02% | 14,652 |
| Apr 1, 2025 | 1.00 | 1.04 | 0.98 | 0.99 | 0.99 | -2.94% | 6,783 |
| Mar 31, 2025 | 1.03 | 1.08 | 0.95 | 1.02 | 1.02 | -2.86% | 37,306 |
| Mar 28, 2025 | 1.18 | 1.21 | 1.04 | 1.05 | 1.05 | -11.76% | 118,978 |
| Mar 27, 2025 | 1.06 | 1.33 | 1.03 | 1.19 | 1.19 | 9.17% | 243,742 |
| Mar 26, 2025 | 1.02 | 1.30 | 0.97 | 1.09 | 1.09 | 6.45% | 219,640 |
| Mar 25, 2025 | 1.02 | 1.19 | 0.87 | 1.02 | 1.02 | -2.48% | 247,148 |
| Mar 24, 2025 | 1.03 | 1.12 | 0.97 | 1.05 | 1.05 | 1.94% | 122,968 |
| Mar 21, 2025 | 0.92 | 1.10 | 0.92 | 1.03 | 1.03 | 5.10% | 52,177 |
| Mar 20, 2025 | 0.99 | 1.11 | 0.86 | 0.98 | 0.98 | -1.02% | 131,429 |
| Mar 19, 2025 | 1.04 | 1.08 | 0.96 | 0.99 | 0.99 | -0.99% | 7,698 |
| Mar 18, 2025 | 0.96 | 1.12 | 0.90 | 1.00 | 1.00 | 10.19% | 13,000 |
| Mar 17, 2025 | 1.01 | 1.23 | 0.81 | 0.91 | 0.91 | -8.33% | 198,956 |
| Mar 14, 2025 | 1.05 | 1.05 | 0.97 | 0.99 | 0.99 | - | 14,803 |
| Mar 13, 2025 | 0.84 | 1.13 | 0.80 | 0.99 | 0.99 | 10.00% | 121,242 |
| Mar 12, 2025 | 0.88 | 0.90 | 0.81 | 0.90 | 0.90 | -0.22% | 8,476 |
| Mar 11, 2025 | 0.96 | 0.97 | 0.74 | 0.90 | 0.90 | -7.96% | 25,137 |
| Mar 10, 2025 | 1.03 | 1.31 | 0.94 | 0.98 | 0.98 | -5.77% | 144,422 |
| Mar 7, 2025 | 1.04 | 1.09 | 1.02 | 1.04 | 1.04 | -1.89% | 8,810 |
| Mar 6, 2025 | 1.02 | 1.31 | 1.02 | 1.06 | 1.06 | 3.92% | 159,063 |
| Mar 5, 2025 | 1.01 | 1.05 | 0.99 | 1.02 | 1.02 | 2.00% | 19,827 |
| Mar 4, 2025 | 1.01 | 1.07 | 0.98 | 1.00 | 1.00 | - | 38,469 |
| Mar 3, 2025 | 1.06 | 1.07 | 1.00 | 1.00 | 1.00 | -7.41% | 13,454 |
| Feb 28, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 7,755 |