XWELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	96,411
Feb 13, 2026	0.48	0.50	0.43	0.44	0.44	-5.88%	215,891
Feb 12, 2026	0.39	0.47	0.35	0.47	0.47	19.19%	356,438
Feb 11, 2026	0.34	0.40	0.33	0.39	0.39	9.79%	431,005
Feb 10, 2026	0.37	0.38	0.33	0.36	0.36	-8.24%	439,093
Feb 9, 2026	0.38	0.41	0.27	0.39	0.39	-4.50%	6,061,648
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%	280,845
Feb 4, 2026	0.34	0.37	0.30	0.36	0.36	8.02%	297,267
Feb 3, 2026	0.32	0.36	0.31	0.33	0.33	7.38%	668,130
Feb 2, 2026	0.26	0.32	0.26	0.31	0.31	-1.71%	1,241,237
Jan 30, 2026	0.28	0.43	0.27	0.32	0.32	10.55%	7,287,036
Jan 29, 2026	0.32	0.32	0.28	0.29	0.29	-11.91%	271,804
Jan 28, 2026	0.32	0.34	0.32	0.32	0.32	0.31%	89,698
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%	146,273
Jan 23, 2026	0.34	0.35	0.32	0.35	0.35	2.86%	454,885
Jan 22, 2026	0.35	0.36	0.32	0.34	0.34	-21.77%	1,428,075
Jan 21, 2026	0.37	0.44	0.35	0.43	0.43	15.95%	6,201,874
Jan 20, 2026	0.39	0.39	0.36	0.37	0.37	-6.09%	216,901
Jan 16, 2026	0.43	0.43	0.39	0.39	0.39	-6.64%	56,887
Jan 15, 2026	0.44	0.46	0.42	0.42	0.42	-3.54%	73,021
Jan 14, 2026	0.44	0.46	0.44	0.44	0.44	-2.34%	33,445
Jan 13, 2026	0.46	0.46	0.44	0.45	0.45	-2.59%	156,724
Jan 12, 2026	0.46	0.47	0.45	0.46	0.46	2.96%	58,667
Jan 9, 2026	0.46	0.46	0.44	0.45	0.45	-2.89%	49,370
Jan 8, 2026	0.46	0.48	0.46	0.46	0.46	0.63%	87,246
Jan 7, 2026	0.45	0.48	0.45	0.46	0.46	2.28%	31,236
Jan 6, 2026	0.44	0.46	0.43	0.45	0.45	3.07%	37,876
Jan 5, 2026	0.45	0.46	0.43	0.43	0.43	-3.64%	99,815
Jan 2, 2026	0.48	0.48	0.43	0.45	0.45	-2.34%	50,775
Dec 31, 2025	0.51	0.51	0.43	0.46	0.46	-7.84%	135,968
Dec 30, 2025	0.56	0.59	0.48	0.50	0.50	-12.30%	102,939
Dec 29, 2025	0.59	0.63	0.52	0.57	0.57	-7.75%	93,441
Dec 26, 2025	0.63	0.65	0.59	0.62	0.62	-1.90%	34,672
Dec 24, 2025	0.62	0.64	0.61	0.63	0.63	1.25%	29,517
Dec 23, 2025	0.65	0.65	0.62	0.62	0.62	-5.44%	3,808
Dec 22, 2025	0.65	0.67	0.61	0.66	0.66	0.46%	26,141
Dec 19, 2025	0.69	0.70	0.65	0.66	0.66	-7.75%	63,222
Dec 18, 2025	0.73	0.74	0.70	0.71	0.71	-2.34%	37,611
Dec 17, 2025	0.76	0.77	0.73	0.73	0.73	-1.76%	6,019
Dec 16, 2025	0.76	0.77	0.74	0.74	0.74	-1.33%	3,930
Dec 15, 2025	0.76	0.77	0.74	0.75	0.75	-3.47%	12,933
Dec 12, 2025	0.76	0.78	0.76	0.78	0.78	-	15,836
Dec 11, 2025	0.77	0.80	0.77	0.78	0.78	-	11,349
Dec 10, 2025	0.78	0.80	0.78	0.78	0.78	-0.38%	9,044
Dec 9, 2025	0.78	0.80	0.78	0.78	0.78	-1.28%	12,789
Dec 8, 2025	0.81	0.83	0.78	0.79	0.79	-0.11%	11,415
Dec 5, 2025	0.75	0.81	0.75	0.79	0.79	1.79%	10,229