XWELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	1.21	1.24	1.05	1.11	1.11	-7.50%	260,611
Mar 27, 2026	1.26	1.32	1.20	1.20	1.20	-6.98%	177,216
Mar 26, 2026	1.26	1.31	1.26	1.29	1.29	0.78%	120,121
Mar 25, 2026	1.37	1.42	1.27	1.28	1.28	-5.19%	113,651
Mar 24, 2026	1.38	1.43	1.34	1.35	1.35	-2.17%	156,149
Mar 23, 2026	1.22	1.38	1.22	1.38	1.38	12.20%	250,090
Mar 20, 2026	1.21	1.25	1.21	1.23	1.23	0.82%	269,228
Mar 19, 2026	1.29	1.34	1.20	1.22	1.22	-7.58%	281,114
Mar 18, 2026	1.38	1.38	1.30	1.32	1.32	-6.38%	203,081
Mar 17, 2026	1.39	1.44	1.37	1.41	1.41	0.71%	118,547
Mar 16, 2026	1.55	1.57	1.37	1.40	1.40	-11.39%	368,874
Mar 13, 2026	1.47	1.59	1.44	1.58	1.58	3.95%	471,546
Mar 12, 2026	1.44	1.52	1.37	1.52	1.52	3.40%	202,473
Mar 11, 2026	1.37	1.60	1.36	1.47	1.47	5.00%	779,565
Mar 10, 2026	1.27	1.40	1.27	1.40	1.40	7.69%	471,049
Mar 9, 2026	1.33	1.39	1.21	1.30	1.30	-1.52%	571,247
Mar 6, 2026	1.45	1.52	1.32	1.32	1.32	-8.97%	795,409
Mar 5, 2026	1.36	1.64	1.36	1.45	1.45	7.41%	1,907,397
Mar 4, 2026	1.38	1.46	1.30	1.35	1.35	-1.46%	770,675
Mar 3, 2026	1.65	1.70	1.30	1.37	1.37	-19.41%	2,706,017
Mar 2, 2026	1.37	1.82	1.37	1.70	1.70	14.09%	8,016,220
Feb 27, 2026	1.61	2.20	1.45	1.49	1.49	9.56%	67,166,234
Feb 26, 2026	1.09	1.42	1.07	1.36	1.36	12.40%	20,185,386
Feb 25, 2026	0.81	1.62	0.78	1.21	1.21	220.11%	352,021,176
Feb 24, 2026	0.34	0.39	0.34	0.38	0.38	10.85%	42,563,438
Feb 23, 2026	0.39	0.39	0.33	0.34	0.34	-10.22%	88,165
Feb 20, 2026	0.39	0.39	0.37	0.38	0.38	-2.59%	42,729
Feb 19, 2026	0.40	0.40	0.36	0.39	0.39	-2.52%	132,081
Feb 18, 2026	0.40	0.41	0.38	0.40	0.40	-4.42%	37,023
Feb 17, 2026	0.45	0.45	0.39	0.42	0.42	-5.19%	97,913
Feb 13, 2026	0.48	0.50	0.43	0.44	0.44	-5.88%	222,891
Feb 12, 2026	0.39	0.47	0.35	0.47	0.47	19.19%	411,456
Feb 11, 2026	0.34	0.40	0.33	0.39	0.39	9.79%	431,506
Feb 10, 2026	0.37	0.38	0.33	0.36	0.36	-8.24%	469,385
Feb 9, 2026	0.38	0.41	0.27	0.39	0.39	-4.50%	6,073,826
Feb 6, 2026	0.36	0.42	0.33	0.41	0.41	7.94%	581,866
Feb 5, 2026	0.35	0.38	0.33	0.38	0.38	5.34%	286,637
Feb 4, 2026	0.34	0.37	0.30	0.36	0.36	8.02%	298,005
Feb 3, 2026	0.32	0.36	0.31	0.33	0.33	7.38%	670,131
Feb 2, 2026	0.26	0.32	0.26	0.31	0.31	-1.71%	1,246,801
Jan 30, 2026	0.28	0.43	0.27	0.32	0.32	10.55%	8,457,978
Jan 29, 2026	0.32	0.32	0.28	0.29	0.29	-11.91%	278,563
Jan 28, 2026	0.32	0.34	0.32	0.32	0.32	0.31%	104,907
Jan 27, 2026	0.34	0.34	0.31	0.32	0.32	-3.67%	194,992
Jan 26, 2026	0.34	0.35	0.32	0.34	0.34	-2.87%	149,880
Jan 23, 2026	0.34	0.35	0.32	0.35	0.35	2.86%	484,352
Jan 22, 2026	0.35	0.36	0.32	0.34	0.34	-21.77%	1,450,514
Jan 21, 2026	0.37	0.44	0.35	0.43	0.43	15.95%	7,722,801
Jan 20, 2026	0.39	0.39	0.36	0.37	0.37	-6.09%	226,435
Jan 16, 2026	0.43	0.43	0.39	0.39	0.39	-6.64%	56,890