XWELL, Inc. (XWEL)
NASDAQ: XWEL · Real-Time Price · USD
1.060
+0.020 (1.92%)
At close: Jun 26, 2026, 4:00 PM EDT
1.130
+0.070 (6.60%)
After-hours: Jun 26, 2026, 4:48 PM EDT
XWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.05 | 1.11 | 1.03 | 1.06 | 1.06 | 1.92% | 82,776 |
| Jun 25, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 93,529 |
| Jun 24, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | 0.92% | 34,908 |
| Jun 23, 2026 | 1.14 | 1.17 | 1.09 | 1.09 | 1.09 | -4.39% | 52,022 |
| Jun 22, 2026 | 1.18 | 1.22 | 1.14 | 1.14 | 1.14 | -4.20% | 64,950 |
| Jun 18, 2026 | 1.23 | 1.26 | 1.19 | 1.19 | 1.19 | -3.25% | 94,635 |
| Jun 17, 2026 | 1.25 | 1.28 | 1.21 | 1.23 | 1.23 | -0.81% | 28,971 |
| Jun 16, 2026 | 1.21 | 1.28 | 1.21 | 1.24 | 1.24 | 1.64% | 25,237 |
| Jun 15, 2026 | 1.19 | 1.24 | 1.19 | 1.22 | 1.22 | 0.83% | 49,369 |
| Jun 12, 2026 | 1.22 | 1.29 | 1.18 | 1.21 | 1.21 | 0.83% | 150,709 |
| Jun 11, 2026 | 1.18 | 1.25 | 1.15 | 1.20 | 1.20 | 1.69% | 104,082 |
| Jun 10, 2026 | 1.05 | 1.21 | 1.05 | 1.18 | 1.18 | 10.28% | 83,402 |
| Jun 9, 2026 | 1.14 | 1.16 | 1.00 | 1.07 | 1.07 | -11.57% | 214,567 |
| Jun 8, 2026 | 1.31 | 1.31 | 1.19 | 1.21 | 1.21 | -11.03% | 316,692 |
| Jun 5, 2026 | 1.41 | 1.42 | 1.31 | 1.36 | 1.36 | -2.16% | 115,770 |
| Jun 4, 2026 | 1.31 | 1.54 | 1.31 | 1.39 | 1.39 | 6.92% | 410,020 |
| Jun 3, 2026 | 1.34 | 1.35 | 1.27 | 1.30 | 1.30 | -5.80% | 100,486 |
| Jun 2, 2026 | 1.27 | 1.39 | 1.27 | 1.38 | 1.38 | 11.29% | 143,041 |
| Jun 1, 2026 | 1.26 | 1.32 | 1.24 | 1.24 | 1.24 | -0.80% | 213,678 |
| May 29, 2026 | 1.33 | 1.40 | 1.24 | 1.25 | 1.25 | -6.02% | 175,826 |
| May 28, 2026 | 1.39 | 1.40 | 1.31 | 1.33 | 1.33 | -3.62% | 85,388 |
| May 27, 2026 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -4.17% | 97,853 |
| May 26, 2026 | 1.43 | 1.48 | 1.42 | 1.44 | 1.44 | - | 71,871 |
| May 22, 2026 | 1.47 | 1.47 | 1.41 | 1.44 | 1.44 | -0.69% | 54,781 |
| May 21, 2026 | 1.42 | 1.47 | 1.38 | 1.45 | 1.45 | -0.68% | 43,254 |
| May 20, 2026 | 1.45 | 1.49 | 1.41 | 1.46 | 1.46 | - | 54,653 |
| May 19, 2026 | 1.39 | 1.47 | 1.36 | 1.46 | 1.46 | 3.55% | 45,043 |
| May 18, 2026 | 1.49 | 1.49 | 1.39 | 1.41 | 1.41 | -4.08% | 44,480 |
| May 15, 2026 | 1.36 | 1.52 | 1.36 | 1.47 | 1.47 | 6.52% | 81,463 |
| May 14, 2026 | 1.34 | 1.43 | 1.34 | 1.38 | 1.38 | 1.47% | 26,907 |
| May 13, 2026 | 1.39 | 1.47 | 1.35 | 1.36 | 1.36 | -2.16% | 80,037 |
| May 12, 2026 | 1.34 | 1.42 | 1.34 | 1.39 | 1.39 | 3.73% | 65,737 |
| May 11, 2026 | 1.41 | 1.43 | 1.30 | 1.34 | 1.34 | -8.84% | 151,252 |
| May 8, 2026 | 1.42 | 1.58 | 1.34 | 1.47 | 1.47 | 15.75% | 613,128 |
| May 7, 2026 | 1.27 | 1.31 | 1.27 | 1.27 | 1.27 | - | 30,004 |
| May 6, 2026 | 1.32 | 1.32 | 1.26 | 1.27 | 1.27 | -4.51% | 84,282 |
| May 5, 2026 | 1.32 | 1.39 | 1.31 | 1.33 | 1.33 | - | 53,647 |
| May 4, 2026 | 1.29 | 1.35 | 1.24 | 1.33 | 1.33 | 3.91% | 116,553 |
| May 1, 2026 | 1.20 | 1.29 | 1.18 | 1.28 | 1.28 | 8.47% | 80,591 |
| Apr 30, 2026 | 1.15 | 1.20 | 1.14 | 1.18 | 1.18 | 2.61% | 28,122 |
| Apr 29, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 39,378 |
| Apr 28, 2026 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 23,308 |
| Apr 27, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 45,101 |
| Apr 24, 2026 | 1.13 | 1.26 | 1.12 | 1.22 | 1.22 | 7.02% | 132,955 |
| Apr 23, 2026 | 1.21 | 1.21 | 1.09 | 1.14 | 1.14 | -6.56% | 114,016 |
| Apr 22, 2026 | 1.19 | 1.25 | 1.15 | 1.22 | 1.22 | 4.27% | 150,509 |
| Apr 21, 2026 | 1.18 | 1.20 | 1.13 | 1.17 | 1.17 | -2.50% | 76,474 |
| Apr 20, 2026 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | 2.56% | 118,216 |
| Apr 17, 2026 | 1.02 | 1.18 | 1.02 | 1.17 | 1.17 | 12.50% | 189,937 |
| Apr 16, 2026 | 1.09 | 1.13 | 1.02 | 1.04 | 1.04 | -5.45% | 204,023 |