XWELL, Inc. (XWEL)
NASDAQ: XWEL · Real-Time Price · USD
1.500
+0.010 (0.67%)
Nov 21, 2024, 12:23 PM EST - Market open
XWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 1.66 | 1.83 | 1.65 | 1.65 | 1.65 | - | 8,718 |
| Sep 25, 2024 | 1.71 | 1.75 | 1.65 | 1.65 | 1.65 | -3.79% | 10,051 |
| Sep 24, 2024 | 1.80 | 1.80 | 1.65 | 1.72 | 1.72 | -2.00% | 20,340 |
| Sep 23, 2024 | 1.82 | 1.89 | 1.75 | 1.75 | 1.75 | -5.41% | 6,980 |
| Sep 20, 2024 | 1.90 | 1.95 | 1.82 | 1.85 | 1.85 | -2.37% | 17,483 |
| Sep 19, 2024 | 1.83 | 1.92 | 1.81 | 1.90 | 1.90 | 0.80% | 2,623 |
| Sep 18, 2024 | 1.94 | 1.95 | 1.86 | 1.88 | 1.88 | -2.08% | 11,672 |
| Sep 17, 2024 | 1.65 | 1.98 | 1.65 | 1.92 | 1.92 | 16.36% | 44,486 |
| Sep 16, 2024 | 1.62 | 1.78 | 1.61 | 1.65 | 1.65 | 2.48% | 20,323 |
| Sep 13, 2024 | 1.60 | 1.66 | 1.57 | 1.61 | 1.61 | -0.62% | 14,782 |
| Sep 12, 2024 | 1.71 | 1.71 | 1.57 | 1.62 | 1.62 | -0.61% | 9,587 |
| Sep 11, 2024 | 1.66 | 1.71 | 1.58 | 1.63 | 1.63 | -4.12% | 29,846 |
| Sep 10, 2024 | 1.72 | 1.73 | 1.66 | 1.70 | 1.70 | -2.30% | 7,360 |
| Sep 9, 2024 | 1.68 | 1.80 | 1.66 | 1.74 | 1.74 | 1.75% | 14,618 |
| Sep 6, 2024 | 1.75 | 1.83 | 1.70 | 1.71 | 1.71 | -3.39% | 21,503 |
| Sep 5, 2024 | 1.80 | 1.83 | 1.76 | 1.77 | 1.77 | -1.67% | 8,394 |
| Sep 4, 2024 | 1.78 | 1.86 | 1.76 | 1.80 | 1.80 | -3.23% | 21,237 |
| Sep 3, 2024 | 1.84 | 1.95 | 1.84 | 1.86 | 1.86 | -2.11% | 3,111 |
| Aug 30, 2024 | 1.90 | 2.08 | 1.83 | 1.90 | 1.90 | -4.52% | 12,171 |
| Aug 29, 2024 | 1.75 | 2.09 | 1.75 | 1.99 | 1.99 | 9.34% | 116,426 |
| Aug 28, 2024 | 1.81 | 1.83 | 1.75 | 1.82 | 1.82 | -1.62% | 46,079 |
| Aug 27, 2024 | 2.04 | 2.04 | 1.81 | 1.85 | 1.85 | 2.78% | 458,690 |
| Aug 26, 2024 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | - | 698,839 |
| Aug 23, 2024 | 1.81 | 1.99 | 1.76 | 1.80 | 1.80 | - | 46,038 |
| Aug 22, 2024 | 1.81 | 1.89 | 1.80 | 1.80 | 1.80 | -2.60% | 3,030 |
| Aug 21, 2024 | 1.90 | 1.90 | 1.81 | 1.85 | 1.85 | -2.74% | 4,049 |
| Aug 20, 2024 | 1.95 | 1.99 | 1.81 | 1.90 | 1.90 | - | 5,343 |
| Aug 19, 2024 | 1.87 | 2.00 | 1.87 | 1.90 | 1.90 | -1.61% | 5,922 |
| Aug 16, 2024 | 2.05 | 2.05 | 1.92 | 1.93 | 1.93 | -2.47% | 5,071 |
| Aug 15, 2024 | 1.77 | 1.98 | 1.77 | 1.98 | 1.98 | 1.02% | 4,155 |
| Aug 14, 2024 | 1.97 | 1.97 | 1.77 | 1.96 | 1.96 | 3.70% | 2,264 |
| Aug 13, 2024 | 1.87 | 1.93 | 1.79 | 1.89 | 1.89 | -0.53% | 3,549 |
| Aug 12, 2024 | 1.92 | 1.99 | 1.90 | 1.90 | 1.90 | 4.97% | 2,308 |
| Aug 9, 2024 | 2.19 | 2.20 | 1.78 | 1.81 | 1.81 | -12.98% | 11,076 |
| Aug 8, 2024 | 2.18 | 2.34 | 2.08 | 2.08 | 2.08 | -13.69% | 11,992 |
| Aug 7, 2024 | 2.30 | 2.41 | 2.26 | 2.41 | 2.41 | 6.64% | 23,731 |
| Aug 6, 2024 | 1.95 | 2.36 | 1.95 | 2.26 | 2.26 | 21.51% | 96,691 |
| Aug 5, 2024 | 1.76 | 1.98 | 1.76 | 1.86 | 1.86 | -2.62% | 6,893 |
| Aug 2, 2024 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | -1.95% | 2,643 |
| Aug 1, 2024 | 2.00 | 2.00 | 1.89 | 1.95 | 1.95 | -4.98% | 7,530 |
| Jul 31, 2024 | 2.16 | 2.20 | 2.05 | 2.05 | 2.05 | -0.49% | 12,053 |
| Jul 30, 2024 | 2.00 | 2.10 | 2.00 | 2.06 | 2.06 | 2.49% | 4,588 |
| Jul 29, 2024 | 2.08 | 2.11 | 2.00 | 2.01 | 2.01 | -3.37% | 11,512 |
| Jul 26, 2024 | 2.15 | 2.38 | 2.01 | 2.08 | 2.08 | -7.96% | 38,395 |
| Jul 25, 2024 | 2.28 | 2.42 | 2.00 | 2.26 | 2.26 | -1.31% | 37,330 |
| Jul 24, 2024 | 1.91 | 2.70 | 1.87 | 2.29 | 2.29 | 23.78% | 243,301 |
| Jul 23, 2024 | 1.78 | 2.03 | 1.78 | 1.85 | 1.85 | 6.94% | 14,224 |
| Jul 22, 2024 | 1.74 | 1.81 | 1.73 | 1.73 | 1.73 | -2.26% | 8,168 |
| Jul 19, 2024 | 1.80 | 1.94 | 1.72 | 1.77 | 1.77 | -1.67% | 6,714 |
| Jul 18, 2024 | 1.81 | 1.86 | 1.77 | 1.80 | 1.80 | 8.43% | 16,643 |
| Jul 17, 2024 | 1.65 | 2.02 | 1.65 | 1.66 | 1.66 | -0.60% | 50,930 |
| Jul 16, 2024 | 1.65 | 1.75 | 1.65 | 1.67 | 1.67 | 0.60% | 9,263 |
| Jul 15, 2024 | 1.66 | 1.73 | 1.64 | 1.66 | 1.66 | -7.78% | 4,654 |
| Jul 12, 2024 | 1.75 | 1.82 | 1.71 | 1.80 | 1.80 | -1.64% | 6,579 |
| Jul 11, 2024 | 1.66 | 1.83 | 1.66 | 1.83 | 1.83 | 5.78% | 3,098 |
| Jul 10, 2024 | 1.63 | 1.86 | 1.63 | 1.73 | 1.73 | 3.59% | 1,705 |
| Jul 9, 2024 | 1.77 | 1.77 | 1.63 | 1.67 | 1.67 | -6.18% | 9,605 |
| Jul 8, 2024 | 1.63 | 1.78 | 1.63 | 1.78 | 1.78 | 6.27% | 12,818 |
| Jul 5, 2024 | 1.70 | 1.80 | 1.67 | 1.68 | 1.68 | -3.74% | 5,632 |
| Jul 3, 2024 | 1.69 | 1.83 | 1.69 | 1.74 | 1.74 | - | 3,018 |
| Jul 2, 2024 | 1.68 | 1.90 | 1.68 | 1.74 | 1.74 | -1.14% | 6,392 |