XWELL, Inc. - XWEL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.46	0.45	0.45	0.46	0.44	157,024
January 12, 2026	0.46	0.46	0.46	0.47	0.45	58,700
January 09, 2026	0.46	0.45	0.45	0.46	0.44	49,346
January 08, 2026	0.46	0.46	0.46	0.48	0.46	87,247
January 07, 2026	0.45	0.46	0.46	0.48	0.45	31,236
January 06, 2026	0.44	0.45	0.45	0.46	0.43	38,231
January 05, 2026	0.45	0.43	0.43	0.46	0.43	99,827
January 02, 2026	0.48	0.45	0.45	0.48	0.43	50,820
December 31, 2025	0.51	0.46	0.46	0.51	0.43	136,116
December 30, 2025	0.56	0.5	0.5	0.59	0.48	105,200
December 29, 2025	0.59	0.57	0.57	0.63	0.52	93,453
December 26, 2025	0.65	0.62	0.62	0.65	0.59	34,672
December 24, 2025	0.62	0.63	0.63	0.64	0.61	32,534
December 23, 2025	0.65	0.62	0.62	0.65	0.62	4,091
December 22, 2025	0.65	0.66	0.66	0.67	0.61	22,386
December 19, 2025	0.69	0.66	0.66	0.7	0.65	63,254
December 18, 2025	0.73	0.71	0.71	0.74	0.7	37,611
December 17, 2025	0.76	0.73	0.73	0.77	0.73	6,019
December 16, 2025	0.76	0.74	0.74	0.77	0.74	3,930
December 15, 2025	0.76	0.75	0.75	0.77	0.74	12,933
December 12, 2025	0.76	0.78	0.78	0.78	0.76	15,836
December 11, 2025	0.77	0.78	0.78	0.8	0.77	11,349
December 10, 2025	0.78	0.78	0.78	0.8	0.78	9,044
December 09, 2025	0.78	0.78	0.78	0.8	0.78	12,800
December 08, 2025	0.81	0.79	0.79	0.83	0.78	11,415
December 05, 2025	0.75	0.79	0.79	0.81	0.75	10,229
December 04, 2025	0.78	0.78	0.78	0.79	0.77	5,838
December 03, 2025	0.79	0.8	0.8	0.81	0.78	3,956
December 02, 2025	0.82	0.78	0.78	0.82	0.78	19,632
December 01, 2025	0.76	0.78	0.78	0.8	0.76	28,710
November 28, 2025	0.77	0.76	0.76	0.79	0.76	16,225
November 26, 2025	0.79	0.76	0.76	0.79	0.75	11,813
November 25, 2025	0.73	0.76	0.76	0.78	0.73	12,900
November 24, 2025	0.72	0.73	0.73	0.75	0.72	5,223
November 21, 2025	0.78	0.75	0.75	0.78	0.73	26,410
November 20, 2025	0.84	0.76	0.76	0.86	0.71	75,200
November 19, 2025	0.86	0.85	0.85	0.89	0.84	29,400
November 18, 2025	0.87	0.9	0.9	0.9	0.84	49,132
November 17, 2025	0.8	0.93	0.93	0.99	0.75	418,000
November 14, 2025	0.83	0.83	0.83	0.86	0.83	1.34M
November 13, 2025	0.88	0.83	0.83	0.88	0.83	3,559
November 12, 2025	0.88	0.85	0.85	0.88	0.85	8,027
November 11, 2025	0.85	0.85	0.85	0.86	0.85	1,500
November 10, 2025	0.86	0.86	0.86	0.87	0.85	2,429
November 07, 2025	0.88	0.84	0.84	0.88	0.84	5,600
November 06, 2025	0.88	0.88	0.88	0.91	0.87	18,013
November 05, 2025	0.9	0.89	0.89	0.9	0.89	2,500
November 04, 2025	0.88	0.9	0.9	0.91	0.88	9,045
November 03, 2025	0.89	0.89	0.89	0.9	0.88	10,800
October 31, 2025	0.92	0.88	0.88	0.94	0.88	16,100
October 30, 2025	0.95	0.94	0.94	0.95	0.92	6,581
October 29, 2025	0.97	0.96	0.96	0.97	0.95	14,446
October 28, 2025	0.99	0.96	0.96	1.01	0.96	14,914
October 27, 2025	0.97	1	1	1.06	0.94	205,789
October 24, 2025	0.96	0.98	0.98	0.98	0.95	10,901
October 23, 2025	0.98	0.96	0.96	0.98	0.95	4,600
October 22, 2025	0.98	0.98	0.98	0.98	0.97	5,000
October 21, 2025	0.99	0.98	0.98	1	0.97	22,327
October 20, 2025	1.02	1	1	1.02	0.99	15,234
October 17, 2025	1	1	1	1	0.99	3,500

XWELL, Inc. (XWEL) NASDAQ