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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.93	0.91	0.91	0.98	0.89	37,003
May 29, 2025	0.87	0.89	0.89	0.92	0.87	3,823
May 28, 2025	0.85	0.87	0.87	0.93	0.85	19,500
May 27, 2025	0.89	0.86	0.86	0.94	0.84	35,800
May 23, 2025	0.9	0.9	0.9	0.91	0.86	8,947
May 22, 2025	0.87	0.92	0.92	1.03	0.86	266,916
May 21, 2025	0.9	0.86	0.86	0.93	0.86	9,041
May 20, 2025	0.95	0.92	0.92	0.95	0.9	6,527
May 19, 2025	0.9	0.93	0.93	1	0.9	18,719
May 16, 2025	0.93	0.91	0.91	1.04	0.85	384,363
May 15, 2025	0.9	0.93	0.93	1	0.82	60,115
May 14, 2025	0.89	0.9	0.9	1.08	0.82	576,602
May 13, 2025	0.88	0.91	0.91	1.2	0.84	613,403
May 12, 2025	0.89	0.86	0.86	1.09	0.82	278,978
May 09, 2025	0.9	0.88	0.88	0.94	0.84	25,440
May 08, 2025	0.79	0.86	0.86	1.09	0.78	258,045
May 07, 2025	0.83	0.82	0.82	0.85	0.77	4,328
May 06, 2025	0.85	0.83	0.83	0.85	0.8	17,150
May 05, 2025	0.82	0.84	0.84	0.85	0.76	13,873
May 02, 2025	0.77	0.79	0.79	0.82	0.75	10,374
May 01, 2025	0.75	0.78	0.78	0.8	0.74	8,600
April 30, 2025	0.8	0.76	0.76	0.82	0.76	12,101
April 29, 2025	0.81	0.82	0.82	0.82	0.75	9,200
April 28, 2025	0.78	0.78	0.78	0.85	0.78	7,061
April 25, 2025	0.78	0.78	0.78	0.8	0.77	6,611
April 24, 2025	0.78	0.8	0.8	0.86	0.75	11,000
April 23, 2025	0.74	0.77	0.77	0.78	0.74	7,600
April 22, 2025	0.75	0.76	0.76	0.77	0.73	10,007
April 21, 2025	0.79	0.75	0.75	0.79	0.75	13,800
April 17, 2025	0.75	0.79	0.79	0.8	0.75	4,732
April 16, 2025	0.85	0.75	0.75	0.85	0.75	5,371
April 15, 2025	0.77	0.75	0.75	0.88	0.75	7,599
April 14, 2025	0.77	0.77	0.77	0.87	0.77	9,544
April 11, 2025	0.85	0.78	0.78	0.89	0.75	93,685
April 10, 2025	0.79	0.88	0.88	1	0.75	158,955
April 09, 2025	0.84	0.74	0.74	1.09	0.7	260,010
April 08, 2025	0.85	0.86	0.86	0.86	0.83	3,903
April 07, 2025	0.91	0.86	0.86	0.95	0.71	80,310
April 04, 2025	0.91	0.95	0.95	0.99	0.9	24,600
April 03, 2025	1	0.95	0.95	1.01	0.94	16,200
April 02, 2025	0.98	0.97	0.97	1.01	0.97	14,652
April 01, 2025	1	0.99	0.99	1.03	0.98	6,800
March 31, 2025	1.03	1.02	1.02	1.08	0.95	37,306
March 28, 2025	1.18	1.05	1.05	1.21	1.04	118,978
March 27, 2025	1.06	1.19	1.19	1.33	1.03	243,742
March 26, 2025	1.02	1.09	1.09	1.3	0.97	219,640
March 25, 2025	1.02	1.02	1.02	1.19	0.87	248,371
March 24, 2025	1.03	1.05	1.05	1.12	0.97	123,000
March 21, 2025	0.92	1.03	1.03	1.1	0.98	52,176
March 20, 2025	0.99	0.98	0.98	1.11	0.86	131,429
March 19, 2025	1.03	0.99	0.99	1.08	0.96	7,698
March 18, 2025	0.96	1	1	1.12	0.9	13,000
March 17, 2025	1.01	0.91	0.91	1.23	0.81	199,000
March 14, 2025	1.05	0.99	0.99	1.05	0.97	14,803
March 13, 2025	0.84	0.99	0.99	1.13	0.8	121,242
March 12, 2025	0.88	0.9	0.9	0.9	0.81	8,476
March 11, 2025	0.96	0.9	0.9	0.97	0.74	25,137
March 10, 2025	1.03	0.98	0.98	1.31	0.94	144,424
March 07, 2025	1.04	1.04	1.04	1.09	1.02	8,810
March 06, 2025	1.02	1.06	1.06	1.31	1.02	158,988

XWELL, Inc. (XWEL) NASDAQ