XWELL, Inc. (XWEL)
NASDAQ: XWEL · Real-Time Price · USD
0.9959
+0.0001 (0.01%)
Aug 27, 2026, 10:57 AM EDT - Market open
XWELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.95 | 0.95 | 0.95 | 1.00 | - | - | 84 |
| Aug 26, 2026 | 1.03 | 1.17 | 0.96 | 1.00 | 1.00 | -0.93% | 157,662 |
| Aug 25, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | 0.51% | 25,052 |
| Aug 24, 2026 | 1.01 | 1.04 | 0.98 | 1.00 | 1.00 | -3.85% | 45,565 |
| Aug 21, 2026 | 0.93 | 1.07 | 0.93 | 1.04 | 1.04 | 11.82% | 108,511 |
| Aug 20, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | -2.09% | 13,423 |
| Aug 19, 2026 | 0.90 | 0.96 | 0.87 | 0.95 | 0.95 | 1.42% | 17,922 |
| Aug 18, 2026 | 0.93 | 0.96 | 0.92 | 0.94 | 0.94 | 0.72% | 23,559 |
| Aug 17, 2026 | 0.95 | 0.99 | 0.93 | 0.93 | 0.93 | -5.10% | 27,400 |
| Aug 14, 2026 | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | -2.97% | 10,652 |
| Aug 13, 2026 | 1.01 | 1.03 | 0.95 | 1.01 | 1.01 | -1.94% | 8,245 |
| Aug 12, 2026 | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | 4.04% | 24,805 |
| Aug 11, 2026 | 0.96 | 0.99 | 0.93 | 0.99 | 0.99 | 3.66% | 40,191 |
| Aug 10, 2026 | 1.01 | 1.04 | 0.96 | 0.96 | 0.96 | -6.83% | 47,928 |
| Aug 7, 2026 | 1.04 | 1.09 | 1.00 | 1.03 | 1.03 | -5.09% | 36,370 |
| Aug 6, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 8.00% | 24,332 |
| Aug 5, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 15,641 |
| Aug 4, 2026 | 1.06 | 1.07 | 1.03 | 1.04 | 1.04 | -4.59% | 35,457 |
| Aug 3, 2026 | 0.97 | 1.09 | 0.97 | 1.09 | 1.09 | 11.22% | 30,692 |
| Jul 31, 2026 | 1.06 | 1.09 | 0.98 | 0.98 | 0.98 | -10.09% | 56,173 |
| Jul 30, 2026 | 1.03 | 1.11 | 1.03 | 1.09 | 1.09 | 2.83% | 23,291 |
| Jul 29, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 24,921 |
| Jul 28, 2026 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | -0.94% | 13,738 |
| Jul 27, 2026 | 1.07 | 1.10 | 1.04 | 1.06 | 1.06 | 0.95% | 16,379 |
| Jul 24, 2026 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | - | 31,773 |
| Jul 23, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -1.87% | 9,467 |
| Jul 22, 2026 | 1.06 | 1.13 | 1.06 | 1.07 | 1.07 | - | 43,484 |
| Jul 21, 2026 | 1.07 | 1.11 | 1.07 | 1.07 | 1.07 | -2.73% | 33,073 |
| Jul 20, 2026 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | 2.80% | 20,894 |
| Jul 17, 2026 | 1.03 | 1.07 | 1.03 | 1.07 | 1.07 | 1.90% | 24,722 |
| Jul 16, 2026 | 1.07 | 1.10 | 1.01 | 1.05 | 1.05 | -2.78% | 80,631 |
| Jul 15, 2026 | 0.91 | 1.11 | 0.91 | 1.08 | 1.08 | 13.70% | 150,357 |
| Jul 14, 2026 | 0.91 | 0.95 | 0.89 | 0.95 | 0.95 | 1.06% | 39,422 |
| Jul 13, 2026 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | -1.34% | 61,613 |
| Jul 10, 2026 | 0.97 | 1.00 | 0.92 | 0.95 | 0.95 | -4.35% | 67,594 |
| Jul 9, 2026 | 0.92 | 1.00 | 0.89 | 1.00 | 1.00 | 7.10% | 90,421 |
| Jul 8, 2026 | 0.88 | 0.95 | 0.87 | 0.93 | 0.93 | -2.11% | 114,318 |
| Jul 7, 2026 | 1.18 | 1.18 | 0.85 | 0.95 | 0.95 | -12.84% | 3,239,759 |
| Jul 6, 2026 | 1.06 | 1.11 | 1.03 | 1.09 | 1.09 | 1.87% | 24,523 |
| Jul 2, 2026 | 1.08 | 1.10 | 1.05 | 1.07 | 1.07 | 0.94% | 24,752 |
| Jul 1, 2026 | 1.05 | 1.09 | 1.05 | 1.06 | 1.06 | 1.92% | 34,652 |
| Jun 30, 2026 | 1.11 | 1.17 | 1.00 | 1.04 | 1.04 | 0.97% | 69,329 |
| Jun 29, 2026 | 1.04 | 1.17 | 1.03 | 1.03 | 1.03 | -2.83% | 28,588 |
| Jun 26, 2026 | 1.05 | 1.11 | 1.03 | 1.06 | 1.06 | 1.92% | 83,155 |
| Jun 25, 2026 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -5.45% | 93,692 |
| Jun 24, 2026 | 1.13 | 1.14 | 1.10 | 1.10 | 1.10 | 0.92% | 35,013 |
| Jun 23, 2026 | 1.14 | 1.17 | 1.09 | 1.09 | 1.09 | -4.39% | 52,204 |
| Jun 22, 2026 | 1.18 | 1.22 | 1.14 | 1.14 | 1.14 | -4.20% | 65,181 |
| 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 |