XWELL, Inc. (XWEL)
NASDAQ: XWEL · Real-Time Price · USD
1.470
+0.090 (6.52%)
At close: May 15, 2026, 4:00 PM EDT
1.470
0.00 (0.00%)
After-hours: May 15, 2026, 4:00 PM EDT
XWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.36 | 1.52 | 1.36 | 1.49 | - | 7.97% | 77,190 |
| 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 |
| Mar 25, 2026 | 1.37 | 1.42 | 1.27 | 1.28 | 1.28 | -5.19% | 116,082 |
| Mar 24, 2026 | 1.38 | 1.43 | 1.34 | 1.35 | 1.35 | -2.17% | 156,804 |
| Mar 23, 2026 | 1.22 | 1.38 | 1.22 | 1.38 | 1.38 | 12.20% | 251,694 |
| Mar 20, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 275,848 |
| Mar 19, 2026 | 1.29 | 1.34 | 1.20 | 1.22 | 1.22 | -7.58% | 283,933 |
| Mar 18, 2026 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -6.38% | 206,932 |
| Mar 17, 2026 | 1.39 | 1.44 | 1.37 | 1.41 | 1.41 | 0.71% | 125,964 |
| Mar 16, 2026 | 1.55 | 1.57 | 1.37 | 1.40 | 1.40 | -11.39% | 382,433 |
| Mar 13, 2026 | 1.47 | 1.59 | 1.44 | 1.58 | 1.58 | 3.95% | 477,560 |
| Mar 12, 2026 | 1.44 | 1.52 | 1.37 | 1.52 | 1.52 | 3.40% | 208,523 |
| Mar 11, 2026 | 1.37 | 1.60 | 1.36 | 1.47 | 1.47 | 5.00% | 788,384 |
| Mar 10, 2026 | 1.27 | 1.40 | 1.27 | 1.40 | 1.40 | 7.69% | 477,102 |
| Mar 9, 2026 | 1.33 | 1.39 | 1.21 | 1.30 | 1.30 | -1.52% | 572,930 |
| Mar 6, 2026 | 1.45 | 1.52 | 1.32 | 1.32 | 1.32 | -8.97% | 812,787 |