XWELL, Inc. (XWEL)
NASDAQ: XWEL · Real-Time Price · USD
1.220
+0.080 (7.02%)
Feb 21, 2025, 4:00 PM EST - Market closed
XWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 1.14 | 1.23 | 1.11 | 1.22 | 1.22 | 5.17% | 40,715 |
| Feb 20, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 8,411 |
| Feb 19, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 5,872 |
| Feb 18, 2025 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -4.20% | 8,610 |
| Feb 14, 2025 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 0.85% | 7,270 |
| Feb 13, 2025 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | - | 9,373 |
| Feb 12, 2025 | 1.18 | 1.23 | 1.18 | 1.18 | 1.18 | - | 4,094 |
| Feb 11, 2025 | 1.18 | 1.22 | 1.18 | 1.18 | 1.18 | - | 7,774 |
| Feb 10, 2025 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -2.48% | 9,733 |
| Feb 7, 2025 | 1.24 | 1.24 | 1.19 | 1.21 | 1.21 | -1.63% | 4,620 |
| Feb 6, 2025 | 1.19 | 1.27 | 1.19 | 1.23 | 1.23 | 3.36% | 3,216 |
| Feb 5, 2025 | 1.18 | 1.22 | 1.15 | 1.19 | 1.19 | -1.65% | 20,710 |
| Feb 4, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -1.63% | 5,864 |
| Feb 3, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | -1.60% | 5,997 |
| Jan 31, 2025 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -2.34% | 10,367 |
| Jan 30, 2025 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 2.40% | 8,925 |
| Jan 29, 2025 | 1.21 | 1.26 | 1.21 | 1.25 | 1.25 | 2.46% | 7,922 |
| Jan 28, 2025 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | -0.81% | 6,958 |
| Jan 27, 2025 | 1.18 | 1.25 | 1.18 | 1.23 | 1.23 | 3.36% | 16,464 |
| Jan 24, 2025 | 1.20 | 1.24 | 1.15 | 1.19 | 1.19 | -4.80% | 14,113 |
| Jan 23, 2025 | 1.29 | 1.34 | 1.20 | 1.25 | 1.25 | -0.79% | 20,075 |
| Jan 22, 2025 | 1.25 | 1.35 | 1.25 | 1.26 | 1.26 | -0.79% | 62,947 |
| Jan 21, 2025 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 11,652 |
| Jan 17, 2025 | 1.17 | 1.30 | 1.17 | 1.25 | 1.25 | 7.76% | 36,450 |
| Jan 16, 2025 | 1.31 | 1.34 | 1.15 | 1.16 | 1.16 | -11.45% | 72,482 |
| Jan 15, 2025 | 1.37 | 1.38 | 1.29 | 1.31 | 1.31 | -4.38% | 37,326 |
| Jan 14, 2025 | 1.36 | 1.39 | 1.34 | 1.37 | 1.37 | 0.74% | 8,341 |
| Jan 13, 2025 | 1.37 | 1.41 | 1.35 | 1.36 | 1.36 | -0.73% | 26,324 |
| Jan 10, 2025 | 1.48 | 1.48 | 1.37 | 1.37 | 1.37 | -7.43% | 27,623 |
| Jan 8, 2025 | 1.49 | 1.51 | 1.38 | 1.48 | 1.48 | -0.67% | 15,380 |
| Jan 7, 2025 | 1.52 | 1.62 | 1.47 | 1.49 | 1.49 | -1.97% | 22,581 |
| Jan 6, 2025 | 1.48 | 1.55 | 1.46 | 1.52 | 1.52 | 2.70% | 18,944 |
| Jan 3, 2025 | 1.51 | 1.69 | 1.40 | 1.48 | 1.48 | -4.45% | 50,936 |
| Jan 2, 2025 | 1.50 | 1.65 | 1.48 | 1.55 | 1.55 | 2.58% | 32,461 |
| Dec 31, 2024 | 1.54 | 1.61 | 1.50 | 1.51 | 1.51 | -3.21% | 64,202 |
| Dec 30, 2024 | 1.59 | 1.69 | 1.51 | 1.56 | 1.56 | -4.29% | 126,532 |
| Dec 27, 2024 | 1.60 | 1.65 | 1.55 | 1.63 | 1.63 | 1.87% | 31,711 |
| Dec 26, 2024 | 1.53 | 1.72 | 1.53 | 1.60 | 1.60 | 1.91% | 77,255 |
| Dec 24, 2024 | 1.55 | 1.60 | 1.51 | 1.57 | 1.57 | 1.29% | 34,344 |
| Dec 23, 2024 | 1.54 | 1.58 | 1.50 | 1.55 | 1.55 | -3.13% | 42,560 |
| Dec 20, 2024 | 1.45 | 1.65 | 1.45 | 1.60 | 1.60 | 8.11% | 57,720 |
| Dec 19, 2024 | 1.47 | 1.57 | 1.41 | 1.48 | 1.48 | -2.31% | 92,783 |
| Dec 18, 2024 | 1.67 | 1.72 | 1.51 | 1.52 | 1.52 | -15.36% | 114,155 |
| Dec 17, 2024 | 1.74 | 1.85 | 1.52 | 1.79 | 1.79 | -4.79% | 598,210 |
| Dec 16, 2024 | 1.30 | 2.00 | 1.30 | 1.88 | 1.88 | 45.40% | 3,616,250 |
| Dec 13, 2024 | 1.30 | 1.35 | 1.27 | 1.29 | 1.29 | 0.08% | 9,566 |
| Dec 12, 2024 | 1.27 | 1.34 | 1.27 | 1.29 | 1.29 | 1.73% | 14,029 |
| Dec 11, 2024 | 1.35 | 1.40 | 1.26 | 1.27 | 1.27 | -7.30% | 34,529 |
| Dec 10, 2024 | 1.42 | 1.42 | 1.32 | 1.37 | 1.37 | -2.14% | 23,680 |
| Dec 9, 2024 | 1.39 | 1.45 | 1.39 | 1.40 | 1.40 | 0.72% | 6,594 |
| Dec 6, 2024 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -1.77% | 7,738 |
| Dec 5, 2024 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -1.74% | 10,963 |
| Dec 4, 2024 | 1.36 | 1.45 | 1.35 | 1.44 | 1.44 | 4.35% | 24,212 |
| Dec 3, 2024 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -1.08% | 14,729 |
| Dec 2, 2024 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | 1.82% | 21,541 |
| Nov 29, 2024 | 1.37 | 1.37 | 1.31 | 1.37 | 1.37 | - | 12,585 |
| Nov 27, 2024 | 1.45 | 1.45 | 1.34 | 1.37 | 1.37 | -5.52% | 36,709 |
| Nov 26, 2024 | 1.41 | 1.51 | 1.41 | 1.45 | 1.45 | 1.40% | 18,948 |
| Nov 25, 2024 | 1.50 | 1.53 | 1.41 | 1.43 | 1.43 | -4.67% | 28,131 |
| Nov 22, 2024 | 1.45 | 1.55 | 1.38 | 1.50 | 1.50 | 3.66% | 32,174 |
| Nov 21, 2024 | 1.49 | 1.50 | 1.42 | 1.45 | 1.45 | -2.89% | 14,325 |
| Nov 20, 2024 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 3,490 |
| Nov 19, 2024 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -2.56% | 19,903 |
| Nov 18, 2024 | 1.60 | 1.65 | 1.53 | 1.56 | 1.56 | -5.74% | 32,487 |
| Nov 15, 2024 | 1.65 | 1.73 | 1.62 | 1.66 | 1.66 | -1.49% | 7,332 |
| Nov 14, 2024 | 1.69 | 1.77 | 1.68 | 1.68 | 1.68 | -1.23% | 11,742 |
| Nov 13, 2024 | 1.74 | 1.79 | 1.66 | 1.70 | 1.70 | -1.68% | 12,514 |
| Nov 12, 2024 | 1.66 | 1.75 | 1.60 | 1.73 | 1.73 | 5.10% | 27,425 |
| Nov 11, 2024 | 1.69 | 1.72 | 1.65 | 1.65 | 1.65 | -2.60% | 23,745 |
| Nov 8, 2024 | 1.68 | 1.74 | 1.68 | 1.69 | 1.69 | 1.20% | 14,197 |
| Nov 7, 2024 | 1.66 | 1.75 | 1.66 | 1.67 | 1.67 | -1.71% | 6,715 |
| Nov 6, 2024 | 1.73 | 1.74 | 1.66 | 1.70 | 1.70 | -2.91% | 12,112 |
| Nov 5, 2024 | 1.69 | 1.79 | 1.68 | 1.75 | 1.75 | 0.29% | 11,272 |
| Nov 4, 2024 | 1.74 | 1.80 | 1.74 | 1.75 | 1.75 | 1.34% | 1,868 |
| Nov 1, 2024 | 1.74 | 1.81 | 1.70 | 1.72 | 1.72 | -3.80% | 8,887 |
| Oct 31, 2024 | 1.79 | 1.82 | 1.70 | 1.79 | 1.79 | -2.19% | 9,574 |
| Oct 30, 2024 | 1.72 | 1.83 | 1.72 | 1.83 | 1.83 | 3.10% | 4,563 |
| Oct 29, 2024 | 1.78 | 1.82 | 1.77 | 1.78 | 1.78 | -1.93% | 1,963 |
| Oct 28, 2024 | 1.73 | 1.84 | 1.73 | 1.81 | 1.81 | 3.31% | 6,874 |
| Oct 25, 2024 | 1.74 | 1.85 | 1.72 | 1.75 | 1.75 | -1.02% | 20,014 |
| Oct 24, 2024 | 1.72 | 1.81 | 1.72 | 1.77 | 1.77 | 1.14% | 4,201 |
| Oct 23, 2024 | 1.78 | 1.82 | 1.73 | 1.75 | 1.75 | -3.85% | 7,276 |
| Oct 22, 2024 | 1.75 | 1.83 | 1.74 | 1.82 | 1.82 | 2.54% | 12,228 |
| Oct 21, 2024 | 1.77 | 1.84 | 1.66 | 1.78 | 1.78 | -2.47% | 11,617 |
| Oct 18, 2024 | 1.75 | 1.83 | 1.73 | 1.82 | 1.82 | 4.00% | 16,736 |
| Oct 17, 2024 | 1.82 | 1.85 | 1.75 | 1.75 | 1.75 | -5.46% | 20,852 |
| Oct 16, 2024 | 1.81 | 1.89 | 1.81 | 1.85 | 1.85 | -0.48% | 1,689 |
| Oct 15, 2024 | 1.80 | 1.90 | 1.80 | 1.86 | 1.86 | 3.33% | 8,183 |
| Oct 14, 2024 | 1.76 | 1.90 | 1.76 | 1.80 | 1.80 | -0.55% | 9,759 |
| Oct 11, 2024 | 1.76 | 1.85 | 1.75 | 1.81 | 1.81 | 1.00% | 9,214 |
| Oct 10, 2024 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | 0.56% | 2,139 |
| Oct 9, 2024 | 1.75 | 1.85 | 1.75 | 1.78 | 1.78 | 7.35% | 40,661 |
| Oct 8, 2024 | 1.68 | 1.78 | 1.66 | 1.66 | 1.66 | -3.49% | 5,829 |
| Oct 7, 2024 | 1.69 | 1.81 | 1.67 | 1.72 | 1.72 | -0.58% | 17,073 |
| Oct 4, 2024 | 1.69 | 1.74 | 1.60 | 1.73 | 1.73 | 1.76% | 17,080 |
| Oct 3, 2024 | 1.66 | 1.75 | 1.66 | 1.70 | 1.70 | -3.68% | 6,524 |
| Oct 2, 2024 | 1.72 | 1.80 | 1.72 | 1.77 | 1.77 | 2.02% | 2,301 |
| Oct 1, 2024 | 1.65 | 1.75 | 1.65 | 1.73 | 1.73 | - | 5,982 |
| Sep 30, 2024 | 1.79 | 1.82 | 1.68 | 1.73 | 1.73 | -3.35% | 5,408 |
| Sep 27, 2024 | 1.63 | 1.80 | 1.63 | 1.79 | 1.79 | 8.48% | 6,937 |