XWELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.75	0.81	0.75	0.79	0.79	1.79%	10,228
Dec 4, 2025	0.78	0.79	0.78	0.78	0.78	-2.86%	7,883
Dec 3, 2025	0.79	0.81	0.78	0.80	0.80	2.96%	3,956
Dec 2, 2025	0.82	0.82	0.78	0.78	0.78	-	19,629
Dec 1, 2025	0.76	0.80	0.76	0.78	0.78	2.24%	28,710
Nov 28, 2025	0.77	0.79	0.76	0.76	0.76	0.04%	12,270
Nov 26, 2025	0.79	0.79	0.75	0.76	0.76	0.03%	11,813
Nov 25, 2025	0.73	0.78	0.73	0.76	0.76	3.90%	12,883
Nov 24, 2025	0.72	0.75	0.72	0.73	0.73	-2.53%	5,223
Nov 21, 2025	0.78	0.78	0.73	0.75	0.75	-1.06%	25,715
Nov 20, 2025	0.84	0.86	0.71	0.76	0.76	-10.83%	74,033
Nov 19, 2025	0.86	0.89	0.84	0.85	0.85	-5.54%	29,379
Nov 18, 2025	0.87	0.90	0.84	0.90	0.90	-3.12%	49,132
Nov 17, 2025	0.80	0.99	0.75	0.93	0.93	11.79%	417,975
Nov 14, 2025	0.83	0.86	0.83	0.83	0.83	0.12%	1,340,764
Nov 13, 2025	0.88	0.88	0.83	0.83	0.83	-2.31%	3,559
Nov 12, 2025	0.88	0.88	0.85	0.85	0.85	-0.16%	8,027
Nov 11, 2025	0.85	0.86	0.85	0.85	0.85	-1.04%	1,477
Nov 10, 2025	0.86	0.87	0.85	0.86	0.86	2.37%	2,429
Nov 7, 2025	0.88	0.88	0.84	0.84	0.84	-4.55%	5,550
Nov 6, 2025	0.88	0.91	0.87	0.88	0.88	-1.13%	18,013
Nov 5, 2025	0.90	0.90	0.89	0.89	0.89	-1.10%	2,469
Nov 4, 2025	0.88	0.91	0.88	0.90	0.90	0.70%	9,045
Nov 3, 2025	0.89	0.90	0.88	0.89	0.89	1.10%	10,758
Oct 31, 2025	0.92	0.94	0.88	0.88	0.88	-5.77%	16,089
Oct 30, 2025	0.95	0.95	0.92	0.94	0.94	-2.27%	6,581
Oct 29, 2025	0.97	0.97	0.95	0.96	0.96	-0.03%	21,970
Oct 28, 2025	0.99	1.01	0.96	0.96	0.96	-3.98%	14,914
Oct 27, 2025	0.97	1.06	0.94	1.00	1.00	2.33%	205,789
Oct 24, 2025	0.96	0.98	0.95	0.98	0.98	1.30%	10,901
Oct 23, 2025	0.98	0.98	0.95	0.96	0.96	-1.55%	4,575
Oct 22, 2025	0.98	0.98	0.97	0.98	0.98	0.19%	4,964
Oct 21, 2025	0.99	1.00	0.97	0.98	0.98	-2.20%	22,327
Oct 20, 2025	1.00	1.04	0.99	1.00	1.00	0.50%	15,266
Oct 17, 2025	1.00	1.00	0.99	1.00	1.00	-0.50%	3,495
Oct 16, 2025	1.01	1.04	1.00	1.00	1.00	-2.91%	25,216
Oct 15, 2025	1.04	1.05	1.02	1.03	1.03	-3.74%	23,502
Oct 14, 2025	1.00	1.09	0.98	1.07	1.07	8.09%	131,754
Oct 13, 2025	0.98	0.99	0.98	0.99	0.99	0.26%	10,422
Oct 10, 2025	1.00	1.00	0.98	0.99	0.99	-1.27%	21,840
Oct 9, 2025	1.00	1.00	0.99	1.00	1.00	0.09%	8,011
Oct 8, 2025	1.00	1.00	0.99	1.00	1.00	0.98%	24,324
Oct 7, 2025	1.00	1.00	0.99	0.99	0.99	-0.94%	10,574
Oct 6, 2025	1.00	1.01	0.99	1.00	1.00	1.40%	42,132
Oct 3, 2025	1.00	1.02	0.98	0.99	0.99	-1.50%	22,882
Oct 2, 2025	0.98	1.01	0.98	1.00	1.00	1.52%	33,234
Oct 1, 2025	0.99	1.01	0.97	0.99	0.99	-0.51%	45,354
Sep 30, 2025	1.03	1.04	0.99	0.99	0.99	-5.71%	213,733
Sep 29, 2025	1.04	1.06	1.00	1.05	1.05	0.96%	10,593
Sep 26, 2025	1.01	1.06	0.98	1.04	1.04	2.97%	15,670