Skip to main content
XWELL, Inc. (XWEL)
NASDAQ: XWEL · Real-Time Price · USD
1.650
-0.050 (-2.94%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.661.831.651.651.65-8,590
Sep 25, 20241.711.751.651.651.65-3.79%10,051
Sep 24, 20241.801.801.651.721.72-2.00%20,340
Sep 23, 20241.821.891.751.751.75-5.41%6,980
Sep 20, 20241.901.951.821.851.85-2.37%17,483
Sep 19, 20241.831.921.811.901.900.80%2,623
Sep 18, 20241.941.951.861.881.88-2.08%11,672
Sep 17, 20241.651.981.651.921.9216.36%44,486
Sep 16, 20241.621.781.611.651.652.48%20,323
Sep 13, 20241.601.661.571.611.61-0.62%14,782
Sep 12, 20241.711.711.571.621.62-0.61%9,587
Sep 11, 20241.661.711.581.631.63-4.12%29,846
Sep 10, 20241.721.731.661.701.70-2.30%7,360
Sep 9, 20241.681.801.661.741.741.75%14,618
Sep 6, 20241.751.831.701.711.71-3.39%21,503
Sep 5, 20241.801.831.761.771.77-1.67%8,394
Sep 4, 20241.781.861.761.801.80-3.23%21,237
Sep 3, 20241.841.951.841.861.86-2.11%3,111
Aug 30, 20241.902.081.831.901.90-4.52%12,171
Aug 29, 20241.752.091.751.991.999.34%116,426
Aug 28, 20241.811.831.751.821.82-1.62%46,079
Aug 27, 20242.042.041.811.851.852.78%458,690
Aug 26, 20241.871.871.801.801.80-698,839
Aug 23, 20241.811.991.761.801.80-46,038
Aug 22, 20241.811.891.801.801.80-2.60%3,030
Aug 21, 20241.901.901.811.851.85-2.74%4,049
Aug 20, 20241.951.991.811.901.90-5,343
Aug 19, 20241.872.001.871.901.90-1.61%5,922
Aug 16, 20242.052.051.921.931.93-2.47%5,071
Aug 15, 20241.771.981.771.981.981.02%4,155
Aug 14, 20241.971.971.771.961.963.70%2,264
Aug 13, 20241.871.931.791.891.89-0.53%3,549
Aug 12, 20241.921.991.901.901.904.97%2,308
Aug 9, 20242.192.201.781.811.81-12.98%11,076
Aug 8, 20242.182.342.082.082.08-13.69%11,992
Aug 7, 20242.302.412.262.412.416.64%23,731
Aug 6, 20241.952.361.952.262.2621.51%96,691
Aug 5, 20241.761.981.761.861.86-2.62%6,893
Aug 2, 20241.941.941.891.911.91-1.95%2,643
Aug 1, 20242.002.001.891.951.95-4.98%7,530
Jul 31, 20242.162.202.052.052.05-0.49%12,053
Jul 30, 20242.002.102.002.062.062.49%4,588
Jul 29, 20242.082.112.002.012.01-3.37%11,512
Jul 26, 20242.152.382.012.082.08-7.96%38,395
Jul 25, 20242.282.422.002.262.26-1.31%37,330
Jul 24, 20241.912.701.872.292.2923.78%243,301
Jul 23, 20241.782.031.781.851.856.94%14,224
Jul 22, 20241.741.811.731.731.73-2.26%8,168
Jul 19, 20241.801.941.721.771.77-1.67%6,714
Jul 18, 20241.811.861.771.801.808.43%16,643
Jul 17, 20241.652.021.651.661.66-0.60%50,930
Jul 16, 20241.651.751.651.671.670.60%9,263
Jul 15, 20241.661.731.641.661.66-7.78%4,654
Jul 12, 20241.751.821.711.801.80-1.64%6,579
Jul 11, 20241.661.831.661.831.835.78%3,098
Jul 10, 20241.631.861.631.731.733.59%1,705
Jul 9, 20241.771.771.631.671.67-6.18%9,605
Jul 8, 20241.631.781.631.781.786.27%12,818
Jul 5, 20241.701.801.671.681.68-3.74%5,632
Jul 3, 20241.691.831.691.741.74-3,018
Jul 2, 20241.681.901.681.741.74-1.14%6,392
Jul 1, 20241.711.911.691.761.76-2.22%4,338
Jun 28, 20241.761.801.721.801.802.27%4,036
Jun 27, 20241.681.771.681.761.761.15%4,142
Jun 26, 20241.721.781.681.741.744.19%3,359
Jun 25, 20241.691.731.651.671.670.60%3,223
Jun 24, 20241.731.761.581.661.66-1.19%4,630
Jun 21, 20241.811.961.621.681.68-5.08%9,406
Jun 20, 20242.032.061.761.771.77-12.81%8,619
Jun 18, 20242.322.332.032.032.03-13.62%15,099
Jun 17, 20242.512.532.352.352.35-6.75%17,557
Jun 14, 20242.642.702.462.522.520.40%47,824
Jun 13, 20242.202.592.042.512.5116.74%99,243
Jun 12, 20242.062.151.992.152.153.37%81,394
Jun 11, 20241.742.101.712.082.0816.20%38,203
Jun 10, 20241.491.801.491.791.7914.74%64,133
Jun 7, 20241.571.621.561.561.56-4.29%9,260
Jun 6, 20241.631.661.621.631.63-1.81%6,777
Jun 5, 20241.621.661.551.661.661.84%9,421
Jun 4, 20241.631.721.631.631.631.87%16,624
Jun 3, 20241.631.661.571.601.602.56%5,534
May 31, 20241.551.651.551.561.56-5,194
May 30, 20241.601.661.561.561.56-2.50%13,135
May 29, 20241.591.671.591.601.60-4.19%3,283
May 28, 20241.641.671.451.671.67-4,979
May 24, 20241.621.671.601.671.673.09%5,489
May 23, 20241.601.691.601.621.62-1.64%3,861
May 22, 20241.621.711.621.651.65-0.78%4,429
May 21, 20241.711.761.631.661.661.84%3,949
May 20, 20241.711.731.631.631.63-6.32%18,984
May 17, 20241.811.831.721.741.74-3.60%8,758
May 16, 20241.751.821.751.811.81-1.90%6,260
May 15, 20241.731.841.721.841.843.37%8,152
May 14, 20241.881.881.751.781.78-3.78%15,661
May 13, 20241.851.951.781.851.851.65%5,874
May 10, 20241.931.931.771.821.82-2.67%10,026
May 9, 20241.851.931.851.871.87-2.60%6,358
May 8, 20241.851.971.821.921.925.49%5,980
May 7, 20241.902.001.791.821.821.11%43,131
May 6, 20241.841.931.801.801.800.56%6,851