XWELL, Inc. (XWEL)
NASDAQ: XWEL · Real-Time Price · USD
1.220
+0.080 (7.02%)
At close: Apr 24, 2026, 4:00 PM EDT
1.180
-0.040 (-3.28%)
After-hours: Apr 24, 2026, 7:20 PM EDT
XWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.13 | 1.26 | 1.12 | 1.22 | 1.22 | 7.02% | 132,201 |
| Apr 23, 2026 | 1.21 | 1.21 | 1.09 | 1.14 | 1.14 | -6.56% | 112,953 |
| Apr 22, 2026 | 1.19 | 1.25 | 1.15 | 1.22 | 1.22 | 4.27% | 149,388 |
| Apr 21, 2026 | 1.18 | 1.20 | 1.13 | 1.17 | 1.17 | -2.50% | 76,428 |
| Apr 20, 2026 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | 2.56% | 116,526 |
| Apr 17, 2026 | 1.02 | 1.18 | 1.02 | 1.17 | 1.17 | 12.50% | 187,630 |
| Apr 16, 2026 | 1.09 | 1.13 | 1.02 | 1.04 | 1.04 | -5.45% | 201,727 |
| Apr 15, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -4.35% | 182,269 |
| Apr 14, 2026 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 78,925 |
| Apr 13, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 87,074 |
| Apr 10, 2026 | 1.23 | 1.27 | 1.16 | 1.19 | 1.19 | -3.25% | 126,094 |
| Apr 9, 2026 | 1.31 | 1.35 | 1.22 | 1.23 | 1.23 | -6.11% | 207,992 |
| Apr 8, 2026 | 1.30 | 1.34 | 1.26 | 1.31 | 1.31 | 1.55% | 210,662 |
| Apr 7, 2026 | 1.47 | 1.47 | 1.24 | 1.29 | 1.29 | -15.13% | 391,565 |
| Apr 6, 2026 | 1.09 | 1.53 | 1.09 | 1.52 | 1.52 | 42.06% | 1,249,269 |
| Apr 2, 2026 | 1.14 | 1.19 | 1.03 | 1.07 | 1.07 | -7.76% | 182,187 |
| Apr 1, 2026 | 1.13 | 1.25 | 1.13 | 1.16 | 1.16 | 0.87% | 102,827 |
| Mar 31, 2026 | 1.12 | 1.15 | 1.08 | 1.15 | 1.15 | 3.60% | 128,519 |
| Mar 30, 2026 | 1.21 | 1.24 | 1.05 | 1.11 | 1.11 | -7.50% | 260,611 |
| Mar 27, 2026 | 1.26 | 1.32 | 1.20 | 1.20 | 1.20 | -6.98% | 177,216 |
| Mar 26, 2026 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 0.78% | 120,121 |
| Mar 25, 2026 | 1.37 | 1.42 | 1.27 | 1.28 | 1.28 | -5.19% | 113,651 |
| Mar 24, 2026 | 1.38 | 1.43 | 1.34 | 1.35 | 1.35 | -2.17% | 156,149 |
| Mar 23, 2026 | 1.22 | 1.38 | 1.22 | 1.38 | 1.38 | 12.20% | 250,090 |
| Mar 20, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 269,228 |
| Mar 19, 2026 | 1.29 | 1.34 | 1.20 | 1.22 | 1.22 | -7.58% | 281,114 |
| Mar 18, 2026 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -6.38% | 203,081 |
| Mar 17, 2026 | 1.39 | 1.44 | 1.37 | 1.41 | 1.41 | 0.71% | 118,547 |
| Mar 16, 2026 | 1.55 | 1.57 | 1.37 | 1.40 | 1.40 | -11.39% | 368,874 |
| Mar 13, 2026 | 1.47 | 1.59 | 1.44 | 1.58 | 1.58 | 3.95% | 471,546 |
| Mar 12, 2026 | 1.44 | 1.52 | 1.37 | 1.52 | 1.52 | 3.40% | 202,473 |
| Mar 11, 2026 | 1.37 | 1.60 | 1.36 | 1.47 | 1.47 | 5.00% | 779,565 |
| Mar 10, 2026 | 1.27 | 1.40 | 1.27 | 1.40 | 1.40 | 7.69% | 471,049 |
| Mar 9, 2026 | 1.33 | 1.39 | 1.21 | 1.30 | 1.30 | -1.52% | 571,247 |
| Mar 6, 2026 | 1.45 | 1.52 | 1.32 | 1.32 | 1.32 | -8.97% | 795,409 |
| Mar 5, 2026 | 1.36 | 1.64 | 1.36 | 1.45 | 1.45 | 7.41% | 1,907,397 |
| Mar 4, 2026 | 1.38 | 1.46 | 1.30 | 1.35 | 1.35 | -1.46% | 770,675 |
| Mar 3, 2026 | 1.65 | 1.70 | 1.30 | 1.37 | 1.37 | -19.41% | 2,706,017 |
| Mar 2, 2026 | 1.37 | 1.82 | 1.37 | 1.70 | 1.70 | 14.09% | 8,016,220 |
| Feb 27, 2026 | 1.61 | 2.20 | 1.45 | 1.49 | 1.49 | 9.56% | 67,166,234 |
| Feb 26, 2026 | 1.09 | 1.42 | 1.07 | 1.36 | 1.36 | 12.40% | 20,185,386 |
| Feb 25, 2026 | 0.81 | 1.62 | 0.78 | 1.21 | 1.21 | 220.11% | 352,021,176 |
| Feb 24, 2026 | 0.34 | 0.39 | 0.34 | 0.38 | 0.38 | 10.85% | 42,563,438 |
| Feb 23, 2026 | 0.39 | 0.39 | 0.33 | 0.34 | 0.34 | -10.22% | 88,165 |
| Feb 20, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.59% | 42,729 |
| Feb 19, 2026 | 0.40 | 0.40 | 0.36 | 0.39 | 0.39 | -2.52% | 132,081 |
| Feb 18, 2026 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -4.42% | 37,023 |
| Feb 17, 2026 | 0.45 | 0.45 | 0.39 | 0.42 | 0.42 | -5.19% | 97,913 |
| Feb 13, 2026 | 0.48 | 0.50 | 0.43 | 0.44 | 0.44 | -5.88% | 222,891 |
| Feb 12, 2026 | 0.39 | 0.47 | 0.35 | 0.47 | 0.47 | 19.19% | 411,456 |