XWELL, Inc. (XWEL)
NASDAQ: XWEL · Real-Time Price · USD
1.050
-0.140 (-11.76%)
Mar 28, 2025, 4:00 PM EDT - Market closed
XWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.18 | 1.21 | 1.04 | 1.05 | 1.05 | -11.76% | 118,978 |
| Mar 27, 2025 | 1.06 | 1.33 | 1.03 | 1.19 | 1.19 | 9.17% | 243,742 |
| Mar 26, 2025 | 1.02 | 1.30 | 0.97 | 1.09 | 1.09 | 6.45% | 219,640 |
| Mar 25, 2025 | 1.02 | 1.19 | 0.87 | 1.02 | 1.02 | -2.48% | 247,148 |
| Mar 24, 2025 | 1.03 | 1.12 | 0.97 | 1.05 | 1.05 | 1.94% | 122,968 |
| Mar 21, 2025 | 0.92 | 1.10 | 0.92 | 1.03 | 1.03 | 5.10% | 52,177 |
| Mar 20, 2025 | 0.99 | 1.11 | 0.86 | 0.98 | 0.98 | -1.02% | 131,429 |
| Mar 19, 2025 | 1.04 | 1.08 | 0.96 | 0.99 | 0.99 | -0.99% | 7,698 |
| Mar 18, 2025 | 0.96 | 1.12 | 0.90 | 1.00 | 1.00 | 10.19% | 13,000 |
| Mar 17, 2025 | 1.01 | 1.23 | 0.81 | 0.91 | 0.91 | -8.33% | 198,956 |
| Mar 14, 2025 | 1.05 | 1.05 | 0.97 | 0.99 | 0.99 | - | 14,803 |
| Mar 13, 2025 | 0.84 | 1.13 | 0.80 | 0.99 | 0.99 | 10.00% | 121,242 |
| Mar 12, 2025 | 0.88 | 0.90 | 0.81 | 0.90 | 0.90 | -0.22% | 8,476 |
| Mar 11, 2025 | 0.96 | 0.97 | 0.74 | 0.90 | 0.90 | -7.96% | 25,137 |
| Mar 10, 2025 | 1.03 | 1.31 | 0.94 | 0.98 | 0.98 | -5.77% | 144,422 |
| Mar 7, 2025 | 1.04 | 1.09 | 1.02 | 1.04 | 1.04 | -1.89% | 8,810 |
| Mar 6, 2025 | 1.02 | 1.31 | 1.02 | 1.06 | 1.06 | 3.92% | 159,063 |
| Mar 5, 2025 | 1.01 | 1.05 | 0.99 | 1.02 | 1.02 | 2.00% | 19,827 |
| Mar 4, 2025 | 1.01 | 1.07 | 0.98 | 1.00 | 1.00 | - | 38,469 |
| Mar 3, 2025 | 1.06 | 1.07 | 1.00 | 1.00 | 1.00 | -7.41% | 13,454 |
| Feb 28, 2025 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | - | 7,755 |
| Feb 27, 2025 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 1.50% | 11,594 |
| Feb 26, 2025 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | -1.48% | 15,544 |
| Feb 25, 2025 | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -4.42% | 15,772 |
| Feb 24, 2025 | 1.15 | 1.19 | 1.11 | 1.13 | 1.13 | -7.38% | 23,835 |
| 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 |