XWELL, Inc. (XWEL)
NASDAQ: XWEL · Real-Time Price · USD
1.600
+0.120 (8.11%)
Dec 20, 2024, 4:00 PM EST - Market closed
XWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 1.45 | 1.65 | 1.45 | 1.60 | 1.60 | 8.11% | 57,720 |
| Dec 19, 2024 | 1.47 | 1.57 | 1.41 | 1.48 | 1.48 | -2.31% | 92,783 |
| Dec 18, 2024 | 1.67 | 1.72 | 1.51 | 1.52 | 1.52 | -15.36% | 114,155 |
| Dec 17, 2024 | 1.74 | 1.85 | 1.52 | 1.79 | 1.79 | -4.79% | 598,210 |
| Dec 16, 2024 | 1.30 | 2.00 | 1.30 | 1.88 | 1.88 | 45.40% | 3,616,250 |
| Dec 13, 2024 | 1.30 | 1.35 | 1.27 | 1.29 | 1.29 | 0.08% | 9,566 |
| Dec 12, 2024 | 1.27 | 1.34 | 1.27 | 1.29 | 1.29 | 1.73% | 14,029 |
| Dec 11, 2024 | 1.35 | 1.40 | 1.26 | 1.27 | 1.27 | -7.30% | 34,529 |
| Dec 10, 2024 | 1.42 | 1.42 | 1.32 | 1.37 | 1.37 | -2.14% | 23,680 |
| Dec 9, 2024 | 1.39 | 1.45 | 1.39 | 1.40 | 1.40 | 0.72% | 6,594 |
| Dec 6, 2024 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -1.77% | 7,738 |
| Dec 5, 2024 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -1.74% | 10,963 |
| Dec 4, 2024 | 1.36 | 1.45 | 1.35 | 1.44 | 1.44 | 4.35% | 24,212 |
| Dec 3, 2024 | 1.40 | 1.42 | 1.36 | 1.38 | 1.38 | -1.08% | 14,729 |
| Dec 2, 2024 | 1.40 | 1.44 | 1.38 | 1.40 | 1.40 | 1.82% | 21,541 |
| Nov 29, 2024 | 1.37 | 1.37 | 1.31 | 1.37 | 1.37 | - | 12,585 |
| Nov 27, 2024 | 1.45 | 1.45 | 1.34 | 1.37 | 1.37 | -5.52% | 36,709 |
| Nov 26, 2024 | 1.41 | 1.51 | 1.41 | 1.45 | 1.45 | 1.40% | 18,948 |
| Nov 25, 2024 | 1.50 | 1.53 | 1.41 | 1.43 | 1.43 | -4.67% | 28,131 |
| Nov 22, 2024 | 1.45 | 1.55 | 1.38 | 1.50 | 1.50 | 3.66% | 32,174 |
| Nov 21, 2024 | 1.49 | 1.50 | 1.42 | 1.45 | 1.45 | -2.89% | 14,325 |
| Nov 20, 2024 | 1.49 | 1.52 | 1.48 | 1.49 | 1.49 | -1.97% | 3,490 |
| Nov 19, 2024 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -2.56% | 19,903 |
| Nov 18, 2024 | 1.60 | 1.65 | 1.53 | 1.56 | 1.56 | -5.74% | 32,487 |
| Nov 15, 2024 | 1.65 | 1.73 | 1.62 | 1.66 | 1.66 | -1.49% | 7,332 |
| Nov 14, 2024 | 1.69 | 1.77 | 1.68 | 1.68 | 1.68 | -1.23% | 11,742 |
| Nov 13, 2024 | 1.74 | 1.79 | 1.66 | 1.70 | 1.70 | -1.68% | 12,514 |
| Nov 12, 2024 | 1.66 | 1.75 | 1.60 | 1.73 | 1.73 | 5.10% | 27,425 |
| Nov 11, 2024 | 1.69 | 1.72 | 1.65 | 1.65 | 1.65 | -2.60% | 23,745 |
| Nov 8, 2024 | 1.68 | 1.74 | 1.68 | 1.69 | 1.69 | 1.20% | 14,197 |
| Nov 7, 2024 | 1.66 | 1.75 | 1.66 | 1.67 | 1.67 | -1.71% | 6,715 |
| Nov 6, 2024 | 1.73 | 1.74 | 1.66 | 1.70 | 1.70 | -2.91% | 12,112 |
| Nov 5, 2024 | 1.69 | 1.79 | 1.68 | 1.75 | 1.75 | 0.29% | 11,272 |
| Nov 4, 2024 | 1.74 | 1.80 | 1.74 | 1.75 | 1.75 | 1.34% | 1,868 |
| Nov 1, 2024 | 1.74 | 1.81 | 1.70 | 1.72 | 1.72 | -3.80% | 8,887 |
| Oct 31, 2024 | 1.79 | 1.82 | 1.70 | 1.79 | 1.79 | -2.19% | 9,574 |
| Oct 30, 2024 | 1.72 | 1.83 | 1.72 | 1.83 | 1.83 | 3.10% | 4,563 |
| Oct 29, 2024 | 1.78 | 1.82 | 1.77 | 1.78 | 1.78 | -1.93% | 1,963 |
| Oct 28, 2024 | 1.73 | 1.84 | 1.73 | 1.81 | 1.81 | 3.31% | 6,874 |
| Oct 25, 2024 | 1.74 | 1.85 | 1.72 | 1.75 | 1.75 | -1.02% | 20,014 |
| Oct 24, 2024 | 1.72 | 1.81 | 1.72 | 1.77 | 1.77 | 1.14% | 4,201 |
| Oct 23, 2024 | 1.78 | 1.82 | 1.73 | 1.75 | 1.75 | -3.85% | 7,276 |
| Oct 22, 2024 | 1.75 | 1.83 | 1.74 | 1.82 | 1.82 | 2.54% | 12,228 |
| Oct 21, 2024 | 1.77 | 1.84 | 1.66 | 1.78 | 1.78 | -2.47% | 11,617 |
| Oct 18, 2024 | 1.75 | 1.83 | 1.73 | 1.82 | 1.82 | 4.00% | 16,736 |
| Oct 17, 2024 | 1.82 | 1.85 | 1.75 | 1.75 | 1.75 | -5.46% | 20,852 |
| Oct 16, 2024 | 1.81 | 1.89 | 1.81 | 1.85 | 1.85 | -0.48% | 1,689 |
| Oct 15, 2024 | 1.80 | 1.90 | 1.80 | 1.86 | 1.86 | 3.33% | 8,183 |
| Oct 14, 2024 | 1.76 | 1.90 | 1.76 | 1.80 | 1.80 | -0.55% | 9,759 |
| Oct 11, 2024 | 1.76 | 1.85 | 1.75 | 1.81 | 1.81 | 1.00% | 9,214 |
| Oct 10, 2024 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | 0.56% | 2,139 |
| Oct 9, 2024 | 1.75 | 1.85 | 1.75 | 1.78 | 1.78 | 7.35% | 40,661 |
| Oct 8, 2024 | 1.68 | 1.78 | 1.66 | 1.66 | 1.66 | -3.49% | 5,829 |
| Oct 7, 2024 | 1.69 | 1.81 | 1.67 | 1.72 | 1.72 | -0.58% | 17,073 |
| Oct 4, 2024 | 1.69 | 1.74 | 1.60 | 1.73 | 1.73 | 1.76% | 17,080 |
| Oct 3, 2024 | 1.66 | 1.75 | 1.66 | 1.70 | 1.70 | -3.68% | 6,524 |
| Oct 2, 2024 | 1.72 | 1.80 | 1.72 | 1.77 | 1.77 | 2.02% | 2,301 |
| Oct 1, 2024 | 1.65 | 1.75 | 1.65 | 1.73 | 1.73 | - | 5,982 |
| Sep 30, 2024 | 1.79 | 1.82 | 1.68 | 1.73 | 1.73 | -3.35% | 5,408 |
| Sep 27, 2024 | 1.63 | 1.80 | 1.63 | 1.79 | 1.79 | 8.48% | 6,937 |
| Sep 26, 2024 | 1.66 | 1.83 | 1.65 | 1.65 | 1.65 | - | 8,718 |
| Sep 25, 2024 | 1.71 | 1.75 | 1.65 | 1.65 | 1.65 | -3.79% | 10,051 |
| Sep 24, 2024 | 1.80 | 1.80 | 1.65 | 1.72 | 1.72 | -2.00% | 20,340 |
| Sep 23, 2024 | 1.82 | 1.89 | 1.75 | 1.75 | 1.75 | -5.41% | 6,980 |
| Sep 20, 2024 | 1.90 | 1.95 | 1.82 | 1.85 | 1.85 | -2.37% | 17,483 |
| Sep 19, 2024 | 1.83 | 1.92 | 1.81 | 1.90 | 1.90 | 0.80% | 2,623 |
| Sep 18, 2024 | 1.94 | 1.95 | 1.86 | 1.88 | 1.88 | -2.08% | 11,672 |
| Sep 17, 2024 | 1.65 | 1.98 | 1.65 | 1.92 | 1.92 | 16.36% | 44,486 |
| Sep 16, 2024 | 1.62 | 1.78 | 1.61 | 1.65 | 1.65 | 2.48% | 20,323 |
| Sep 13, 2024 | 1.60 | 1.66 | 1.57 | 1.61 | 1.61 | -0.62% | 14,782 |
| Sep 12, 2024 | 1.71 | 1.71 | 1.57 | 1.62 | 1.62 | -0.61% | 9,587 |
| Sep 11, 2024 | 1.66 | 1.71 | 1.58 | 1.63 | 1.63 | -4.12% | 29,846 |
| Sep 10, 2024 | 1.72 | 1.73 | 1.66 | 1.70 | 1.70 | -2.30% | 7,360 |
| Sep 9, 2024 | 1.68 | 1.80 | 1.66 | 1.74 | 1.74 | 1.75% | 14,618 |
| Sep 6, 2024 | 1.75 | 1.83 | 1.70 | 1.71 | 1.71 | -3.39% | 21,503 |
| Sep 5, 2024 | 1.80 | 1.83 | 1.76 | 1.77 | 1.77 | -1.67% | 8,394 |
| Sep 4, 2024 | 1.78 | 1.86 | 1.76 | 1.80 | 1.80 | -3.23% | 21,237 |
| Sep 3, 2024 | 1.84 | 1.95 | 1.84 | 1.86 | 1.86 | -2.11% | 3,111 |
| Aug 30, 2024 | 1.90 | 2.08 | 1.83 | 1.90 | 1.90 | -4.52% | 12,171 |
| Aug 29, 2024 | 1.75 | 2.09 | 1.75 | 1.99 | 1.99 | 9.34% | 116,426 |
| Aug 28, 2024 | 1.81 | 1.83 | 1.75 | 1.82 | 1.82 | -1.62% | 46,079 |
| Aug 27, 2024 | 2.04 | 2.04 | 1.81 | 1.85 | 1.85 | 2.78% | 458,690 |
| Aug 26, 2024 | 1.87 | 1.87 | 1.80 | 1.80 | 1.80 | - | 698,839 |
| Aug 23, 2024 | 1.81 | 1.99 | 1.76 | 1.80 | 1.80 | - | 46,038 |
| Aug 22, 2024 | 1.81 | 1.89 | 1.80 | 1.80 | 1.80 | -2.60% | 3,030 |
| Aug 21, 2024 | 1.90 | 1.90 | 1.81 | 1.85 | 1.85 | -2.74% | 4,049 |
| Aug 20, 2024 | 1.95 | 1.99 | 1.81 | 1.90 | 1.90 | - | 5,343 |
| Aug 19, 2024 | 1.87 | 2.00 | 1.87 | 1.90 | 1.90 | -1.61% | 5,922 |
| Aug 16, 2024 | 2.05 | 2.05 | 1.92 | 1.93 | 1.93 | -2.47% | 5,071 |
| Aug 15, 2024 | 1.77 | 1.98 | 1.77 | 1.98 | 1.98 | 1.02% | 4,155 |
| Aug 14, 2024 | 1.97 | 1.97 | 1.77 | 1.96 | 1.96 | 3.70% | 2,264 |
| Aug 13, 2024 | 1.87 | 1.93 | 1.79 | 1.89 | 1.89 | -0.53% | 3,549 |
| Aug 12, 2024 | 1.92 | 1.99 | 1.90 | 1.90 | 1.90 | 4.97% | 2,308 |
| Aug 9, 2024 | 2.19 | 2.20 | 1.78 | 1.81 | 1.81 | -12.98% | 11,076 |
| Aug 8, 2024 | 2.18 | 2.34 | 2.08 | 2.08 | 2.08 | -13.69% | 11,992 |
| Aug 7, 2024 | 2.30 | 2.41 | 2.26 | 2.41 | 2.41 | 6.64% | 23,731 |
| Aug 6, 2024 | 1.95 | 2.36 | 1.95 | 2.26 | 2.26 | 21.51% | 96,691 |
| Aug 5, 2024 | 1.76 | 1.98 | 1.76 | 1.86 | 1.86 | -2.62% | 6,893 |
| Aug 2, 2024 | 1.94 | 1.94 | 1.89 | 1.91 | 1.91 | -1.95% | 2,643 |
| Aug 1, 2024 | 2.00 | 2.00 | 1.89 | 1.95 | 1.95 | -4.98% | 7,530 |