XWELL, Inc. (XWEL)
NASDAQ: XWEL · Real-Time Price · USD
1.100
-0.020 (-1.79%)
Aug 20, 2025, 4:00 PM - Market closed
XWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.12 | 1.18 | 1.10 | 1.10 | 1.10 | -1.79% | 5,077 |
| Aug 19, 2025 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -4.27% | 5,050 |
| Aug 18, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 3.54% | 5,153 |
| Aug 15, 2025 | 1.18 | 1.20 | 1.13 | 1.13 | 1.13 | -5.83% | 15,939 |
| Aug 14, 2025 | 1.18 | 1.22 | 1.15 | 1.20 | 1.20 | -2.44% | 40,239 |
| Aug 13, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.28% | 14,058 |
| Aug 12, 2025 | 1.15 | 1.26 | 1.15 | 1.25 | 1.25 | 4.27% | 19,627 |
| Aug 11, 2025 | 1.09 | 1.23 | 1.09 | 1.20 | 1.20 | 4.82% | 15,197 |
| Aug 8, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 2.70% | 4,625 |
| Aug 7, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 2,600 |
| Aug 6, 2025 | 1.03 | 1.11 | 1.02 | 1.10 | 1.10 | 6.28% | 29,858 |
| Aug 5, 2025 | 1.09 | 1.09 | 1.00 | 1.04 | 1.04 | 3.50% | 7,859 |
| Aug 4, 2025 | 1.00 | 1.06 | 1.00 | 1.00 | 1.00 | -0.99% | 5,348 |
| Aug 1, 2025 | 1.03 | 1.07 | 1.00 | 1.01 | 1.01 | -0.98% | 9,793 |
| Jul 31, 2025 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -5.12% | 6,619 |
| Jul 30, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -2.27% | 6,017 |
| Jul 29, 2025 | 1.05 | 1.13 | 1.02 | 1.10 | 1.10 | -0.90% | 58,982 |
| Jul 28, 2025 | 1.09 | 1.16 | 1.09 | 1.11 | 1.11 | -0.89% | 4,402 |
| Jul 25, 2025 | 1.15 | 1.19 | 1.10 | 1.12 | 1.12 | -6.67% | 13,513 |
| Jul 24, 2025 | 1.17 | 1.23 | 1.16 | 1.20 | 1.20 | -3.61% | 16,563 |
| Jul 23, 2025 | 1.26 | 1.26 | 1.19 | 1.25 | 1.25 | -2.73% | 33,288 |
| Jul 22, 2025 | 1.33 | 1.42 | 1.27 | 1.28 | 1.28 | -3.03% | 46,003 |
| Jul 21, 2025 | 1.10 | 1.39 | 1.04 | 1.32 | 1.32 | 22.79% | 160,414 |
| Jul 18, 2025 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 4.37% | 15,195 |
| Jul 17, 2025 | 1.02 | 1.08 | 1.02 | 1.03 | 1.03 | 0.98% | 8,641 |
| Jul 16, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | 0.99% | 20,615 |
| Jul 15, 2025 | 1.01 | 1.03 | 0.99 | 1.01 | 1.01 | 2.02% | 6,121 |
| Jul 14, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 1.54% | 8,281 |
| Jul 11, 2025 | 1.02 | 1.03 | 0.96 | 0.98 | 0.98 | -2.89% | 58,906 |
| Jul 10, 2025 | 0.97 | 1.03 | 0.95 | 1.00 | 1.00 | 0.90% | 18,295 |
| Jul 9, 2025 | 0.93 | 1.03 | 0.92 | 1.00 | 1.00 | 9.10% | 64,745 |
| Jul 8, 2025 | 0.93 | 0.95 | 0.90 | 0.91 | 0.91 | -1.94% | 8,656 |
| Jul 7, 2025 | 0.95 | 0.95 | 0.92 | 0.93 | 0.93 | -3.12% | 10,415 |
| Jul 3, 2025 | 0.93 | 0.98 | 0.93 | 0.96 | 0.96 | -1.03% | 6,126 |
| Jul 2, 2025 | 0.97 | 0.99 | 0.92 | 0.97 | 0.97 | 5.43% | 13,961 |
| Jul 1, 2025 | 0.99 | 0.99 | 0.91 | 0.92 | 0.92 | -0.25% | 9,359 |
| Jun 30, 2025 | 0.94 | 1.00 | 0.91 | 0.92 | 0.92 | -1.88% | 81,379 |
| Jun 27, 2025 | 0.96 | 1.05 | 0.93 | 0.94 | 0.94 | -6.00% | 177,239 |
| Jun 26, 2025 | 0.92 | 1.00 | 0.92 | 1.00 | 1.00 | 6.38% | 30,386 |
| Jun 25, 2025 | 0.92 | 1.02 | 0.90 | 0.94 | 0.94 | 1.08% | 190,414 |
| Jun 24, 2025 | 0.95 | 0.97 | 0.92 | 0.93 | 0.93 | -1.49% | 7,416 |
| Jun 23, 2025 | 0.93 | 1.05 | 0.92 | 0.94 | 0.94 | -0.61% | 107,423 |
| Jun 20, 2025 | 0.95 | 1.02 | 0.86 | 0.95 | 0.95 | 5.09% | 153,714 |
| Jun 18, 2025 | 0.90 | 0.93 | 0.90 | 0.90 | 0.90 | 0.43% | 9,438 |
| Jun 17, 2025 | 0.93 | 0.97 | 0.87 | 0.90 | 0.90 | -2.17% | 28,939 |
| Jun 16, 2025 | 0.94 | 0.95 | 0.88 | 0.92 | 0.92 | -3.16% | 6,638 |
| Jun 13, 2025 | 0.93 | 0.95 | 0.92 | 0.95 | 0.95 | 3.01% | 2,498 |
| Jun 12, 2025 | 0.93 | 0.98 | 0.92 | 0.92 | 0.92 | -2.93% | 5,601 |
| Jun 11, 2025 | 0.97 | 1.00 | 0.92 | 0.95 | 0.95 | 0.11% | 14,029 |
| Jun 10, 2025 | 0.87 | 0.98 | 0.87 | 0.95 | 0.95 | 5.48% | 8,874 |