XWELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.32	0.34	0.32	0.32	0.32	0.31%	89,698
Jan 27, 2026	0.34	0.34	0.31	0.32	0.32	-3.67%	194,992
Jan 26, 2026	0.34	0.35	0.32	0.34	0.34	-2.87%	146,273
Jan 23, 2026	0.34	0.35	0.32	0.35	0.35	2.86%	454,885
Jan 22, 2026	0.35	0.36	0.32	0.34	0.34	-21.77%	1,428,075
Jan 21, 2026	0.37	0.44	0.35	0.43	0.43	15.95%	6,201,874
Jan 20, 2026	0.39	0.39	0.36	0.37	0.37	-6.09%	216,901
Jan 16, 2026	0.43	0.43	0.39	0.39	0.39	-6.64%	56,887
Jan 15, 2026	0.44	0.46	0.42	0.42	0.42	-3.54%	73,021
Jan 14, 2026	0.44	0.46	0.44	0.44	0.44	-2.34%	33,445
Jan 13, 2026	0.46	0.46	0.44	0.45	0.45	-2.59%	156,724
Jan 12, 2026	0.46	0.47	0.45	0.46	0.46	2.96%	58,667
Jan 9, 2026	0.46	0.46	0.44	0.45	0.45	-2.89%	49,370
Jan 8, 2026	0.46	0.48	0.46	0.46	0.46	0.63%	87,246
Jan 7, 2026	0.45	0.48	0.45	0.46	0.46	2.28%	31,236
Jan 6, 2026	0.44	0.46	0.43	0.45	0.45	3.07%	37,876
Jan 5, 2026	0.45	0.46	0.43	0.43	0.43	-3.64%	99,815
Jan 2, 2026	0.48	0.48	0.43	0.45	0.45	-2.34%	50,775
Dec 31, 2025	0.51	0.51	0.43	0.46	0.46	-7.84%	135,968
Dec 30, 2025	0.56	0.59	0.48	0.50	0.50	-12.30%	102,939
Dec 29, 2025	0.59	0.63	0.52	0.57	0.57	-7.75%	93,441
Dec 26, 2025	0.63	0.65	0.59	0.62	0.62	-1.90%	34,672
Dec 24, 2025	0.62	0.64	0.61	0.63	0.63	1.25%	29,517
Dec 23, 2025	0.65	0.65	0.62	0.62	0.62	-5.44%	3,808
Dec 22, 2025	0.65	0.67	0.61	0.66	0.66	0.46%	26,141
Dec 19, 2025	0.69	0.70	0.65	0.66	0.66	-7.75%	63,222
Dec 18, 2025	0.73	0.74	0.70	0.71	0.71	-2.34%	37,611
Dec 17, 2025	0.76	0.77	0.73	0.73	0.73	-1.76%	6,019
Dec 16, 2025	0.76	0.77	0.74	0.74	0.74	-1.33%	3,930
Dec 15, 2025	0.76	0.77	0.74	0.75	0.75	-3.47%	12,933
Dec 12, 2025	0.76	0.78	0.76	0.78	0.78	-	15,836
Dec 11, 2025	0.77	0.80	0.77	0.78	0.78	-	11,349
Dec 10, 2025	0.78	0.80	0.78	0.78	0.78	-0.38%	9,044
Dec 9, 2025	0.78	0.80	0.78	0.78	0.78	-1.28%	12,789
Dec 8, 2025	0.81	0.83	0.78	0.79	0.79	-0.11%	11,415
Dec 5, 2025	0.75	0.81	0.75	0.79	0.79	1.79%	10,229
Dec 4, 2025	0.78	0.79	0.78	0.78	0.78	-2.86%	8,435
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	-	19,632
Dec 1, 2025	0.76	0.80	0.76	0.78	0.78	2.24%	28,713
Nov 28, 2025	0.77	0.79	0.76	0.76	0.76	0.04%	16,225
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%	26,410
Nov 20, 2025	0.84	0.86	0.71	0.76	0.76	-10.83%	75,197
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