XWELL, Inc. (XWEL)
NASDAQ: XWEL · Real-Time Price · USD
0.9050
+0.0049 (0.54%)
At close: Sep 16, 2026, 4:00 PM EDT
0.9050
0.00 (0.00%)
After-hours: Sep 16, 2026, 4:10 PM EDT
XWELL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.54% | 15,903 |
| Sep 15, 2026 | 0.90 | 0.93 | 0.90 | 0.90 | 0.90 | -3.20% | 11,171 |
| Sep 14, 2026 | 0.94 | 0.97 | 0.92 | 0.93 | 0.93 | -3.61% | 32,678 |
| Sep 11, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | 2.34% | 5,440 |
| Sep 10, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | 1.31% | 26,755 |
| Sep 9, 2026 | 0.96 | 0.99 | 0.93 | 0.93 | 0.93 | -2.83% | 76,465 |
| Sep 8, 2026 | 0.96 | 0.97 | 0.92 | 0.96 | 0.96 | -1.85% | 26,851 |
| Sep 4, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 0.57% | 16,438 |
| Sep 3, 2026 | 0.95 | 0.97 | 0.94 | 0.97 | 0.97 | 0.42% | 18,752 |
| Sep 2, 2026 | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | 1.67% | 13,678 |
| Sep 1, 2026 | 0.95 | 0.97 | 0.93 | 0.95 | 0.95 | 4.09% | 20,091 |
| Aug 31, 2026 | 0.97 | 1.00 | 0.91 | 0.91 | 0.91 | -9.63% | 76,790 |
| Aug 28, 2026 | 1.00 | 1.04 | 0.98 | 1.01 | 1.01 | 2.00% | 35,483 |
| Aug 27, 2026 | 1.00 | 1.04 | 0.99 | 0.99 | 0.99 | -0.56% | 23,664 |
| Aug 26, 2026 | 1.03 | 1.17 | 0.96 | 1.00 | 1.00 | -0.93% | 158,376 |
| Aug 25, 2026 | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | 0.51% | 25,079 |
| Aug 24, 2026 | 1.01 | 1.04 | 0.98 | 1.00 | 1.00 | -3.85% | 45,786 |
| Aug 21, 2026 | 0.93 | 1.07 | 0.93 | 1.04 | 1.04 | 11.82% | 114,415 |
| Aug 20, 2026 | 0.90 | 0.94 | 0.90 | 0.93 | 0.93 | -2.09% | 13,424 |
| Aug 19, 2026 | 0.90 | 0.96 | 0.87 | 0.95 | 0.95 | 1.42% | 20,676 |
| 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% | 27,403 |
| Aug 14, 2026 | 0.97 | 1.01 | 0.96 | 0.98 | 0.98 | -2.97% | 10,952 |
| 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% | 25,095 |
| Aug 11, 2026 | 0.96 | 0.99 | 0.93 | 0.99 | 0.99 | 3.66% | 40,226 |
| Aug 10, 2026 | 1.01 | 1.04 | 0.96 | 0.96 | 0.96 | -6.83% | 48,236 |
| Aug 7, 2026 | 1.04 | 1.09 | 1.00 | 1.03 | 1.03 | -5.09% | 36,971 |
| Aug 6, 2026 | 1.02 | 1.08 | 1.02 | 1.08 | 1.08 | 8.00% | 24,627 |
| Aug 5, 2026 | 1.06 | 1.06 | 1.00 | 1.00 | 1.00 | -3.85% | 17,766 |
| 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 |