XWELL, Inc. (XWEL)
NASDAQ: XWEL · Real-Time Price · USD
0.8200
-0.0110 (-1.32%)
Nov 17, 2025, 1:04 PM EST - Market open
XWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 0.80 | 0.82 | 0.75 | 0.81 | - | -2.23% | 199,998 |
| Nov 14, 2025 | 0.83 | 0.86 | 0.83 | 0.83 | 0.83 | 0.12% | 1,340,764 |
| Nov 13, 2025 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -2.31% | 3,559 |
| Nov 12, 2025 | 0.88 | 0.88 | 0.85 | 0.85 | 0.85 | -0.16% | 8,027 |
| Nov 11, 2025 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | -1.04% | 1,477 |
| Nov 10, 2025 | 0.86 | 0.87 | 0.85 | 0.86 | 0.86 | 2.37% | 2,429 |
| Nov 7, 2025 | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -4.55% | 5,550 |
| Nov 6, 2025 | 0.88 | 0.91 | 0.87 | 0.88 | 0.88 | -1.13% | 18,013 |
| Nov 5, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.89 | -1.10% | 2,469 |
| Nov 4, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 0.70% | 9,045 |
| Nov 3, 2025 | 0.89 | 0.90 | 0.88 | 0.89 | 0.89 | 1.10% | 10,758 |
| Oct 31, 2025 | 0.92 | 0.94 | 0.88 | 0.88 | 0.88 | -5.77% | 16,089 |
| Oct 30, 2025 | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -2.27% | 6,581 |
| Oct 29, 2025 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -0.03% | 21,970 |
| Oct 28, 2025 | 0.99 | 1.01 | 0.96 | 0.96 | 0.96 | -3.98% | 14,914 |
| Oct 27, 2025 | 0.97 | 1.06 | 0.94 | 1.00 | 1.00 | 2.33% | 205,789 |
| Oct 24, 2025 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.30% | 10,901 |
| Oct 23, 2025 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.55% | 4,575 |
| Oct 22, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | 0.19% | 4,964 |
| Oct 21, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.98 | -2.20% | 22,327 |
| Oct 20, 2025 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | 0.50% | 15,266 |
| Oct 17, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 3,495 |
| Oct 16, 2025 | 1.01 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 25,216 |
| Oct 15, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -3.74% | 23,502 |
| Oct 14, 2025 | 1.00 | 1.09 | 0.98 | 1.07 | 1.07 | 8.09% | 131,754 |
| Oct 13, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.26% | 10,422 |
| Oct 10, 2025 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.27% | 21,840 |
| Oct 9, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.09% | 8,011 |
| Oct 8, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.98% | 24,324 |
| Oct 7, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.94% | 10,574 |
| Oct 6, 2025 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | 1.40% | 42,132 |
| Oct 3, 2025 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | -1.50% | 22,882 |
| Oct 2, 2025 | 0.98 | 1.01 | 0.98 | 1.00 | 1.00 | 1.52% | 33,234 |
| Oct 1, 2025 | 0.99 | 1.01 | 0.97 | 0.99 | 0.99 | -0.51% | 45,354 |
| Sep 30, 2025 | 1.03 | 1.04 | 0.99 | 0.99 | 0.99 | -5.71% | 213,733 |
| Sep 29, 2025 | 1.04 | 1.06 | 1.00 | 1.05 | 1.05 | 0.96% | 10,593 |
| Sep 26, 2025 | 1.01 | 1.06 | 0.98 | 1.04 | 1.04 | 2.97% | 15,670 |
| Sep 25, 2025 | 1.05 | 1.09 | 1.00 | 1.01 | 1.01 | -3.81% | 21,098 |
| Sep 24, 2025 | 1.10 | 1.18 | 1.05 | 1.05 | 1.05 | -4.55% | 43,653 |
| Sep 23, 2025 | 1.12 | 1.27 | 1.10 | 1.10 | 1.10 | -2.65% | 41,979 |
| Sep 22, 2025 | 1.12 | 1.16 | 1.08 | 1.13 | 1.13 | 0.89% | 11,834 |
| Sep 19, 2025 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 2.38% | 18,444 |
| Sep 18, 2025 | 1.04 | 1.15 | 1.04 | 1.09 | 1.09 | 4.19% | 10,758 |
| Sep 17, 2025 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | -4.55% | 5,195 |
| Sep 16, 2025 | 1.08 | 1.11 | 1.06 | 1.10 | 1.10 | 1.85% | 15,362 |
| Sep 15, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 8,093 |
| Sep 12, 2025 | 1.07 | 1.14 | 1.05 | 1.10 | 1.10 | 4.76% | 9,533 |
| Sep 11, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | 0.96% | 4,842 |
| Sep 10, 2025 | 1.10 | 1.14 | 1.04 | 1.04 | 1.04 | -7.96% | 21,453 |
| Sep 9, 2025 | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | 3.67% | 3,892 |