XWELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.41	1.42	1.31	1.36	1.36	-2.16%	115,759
Jun 4, 2026	1.31	1.54	1.31	1.39	1.39	6.92%	386,132
Jun 3, 2026	1.34	1.35	1.27	1.30	1.30	-5.80%	96,333
Jun 2, 2026	1.27	1.39	1.27	1.38	1.38	11.29%	134,677
Jun 1, 2026	1.26	1.32	1.24	1.24	1.24	-0.80%	203,854
May 29, 2026	1.33	1.40	1.24	1.25	1.25	-6.02%	174,268
May 28, 2026	1.39	1.40	1.31	1.33	1.33	-3.62%	82,794
May 27, 2026	1.40	1.40	1.35	1.38	1.38	-4.17%	97,297
May 26, 2026	1.43	1.48	1.42	1.44	1.44	-	71,406
May 22, 2026	1.47	1.47	1.41	1.44	1.44	-0.69%	54,771
May 21, 2026	1.42	1.47	1.38	1.45	1.45	-0.68%	43,047
May 20, 2026	1.45	1.49	1.41	1.46	1.46	-	48,470
May 19, 2026	1.39	1.47	1.36	1.46	1.46	3.55%	44,505
May 18, 2026	1.49	1.49	1.39	1.41	1.41	-4.08%	44,269
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
Apr 15, 2026	1.17	1.17	1.10	1.10	1.10	-4.35%	183,776
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%	89,384
Apr 10, 2026	1.23	1.27	1.16	1.19	1.19	-3.25%	126,524
Apr 9, 2026	1.31	1.35	1.22	1.23	1.23	-6.11%	210,718
Apr 8, 2026	1.30	1.34	1.26	1.31	1.31	1.55%	211,951
Apr 7, 2026	1.47	1.47	1.24	1.29	1.29	-15.13%	394,472
Apr 6, 2026	1.09	1.53	1.09	1.52	1.52	42.06%	1,295,428
Apr 2, 2026	1.14	1.19	1.03	1.07	1.07	-7.76%	182,439
Apr 1, 2026	1.13	1.25	1.13	1.16	1.16	0.87%	102,841
Mar 31, 2026	1.12	1.15	1.08	1.15	1.15	3.60%	130,345
Mar 30, 2026	1.21	1.24	1.05	1.11	1.11	-7.50%	272,062
Mar 27, 2026	1.26	1.32	1.20	1.20	1.20	-6.98%	178,590
Mar 26, 2026	1.26	1.31	1.26	1.29	1.29	0.78%	121,591