XWELL, Inc. (XWEL) NASDAQ

1.07

-0.09000005(-7.76%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	1.14	1.07	1.07	1.19	1.03	179,111
April 01, 2026	1.13	1.16	1.16	1.25	1.13	97,660
March 31, 2026	1.12	1.15	1.15	1.15	1.08	128,644
March 30, 2026	1.21	1.11	1.11	1.24	1.05	263,011
March 27, 2026	1.26	1.2	1.2	1.32	1.2	177,216
March 26, 2026	1.26	1.29	1.29	1.31	1.26	119,770
March 25, 2026	1.37	1.28	1.28	1.42	1.27	113,828
March 24, 2026	1.38	1.35	1.35	1.43	1.34	156,149
March 23, 2026	1.22	1.38	1.38	1.38	1.22	250,145
March 20, 2026	1.21	1.23	1.23	1.25	1.21	269,231
March 19, 2026	1.29	1.22	1.22	1.34	1.2	281,164
March 18, 2026	1.38	1.32	1.32	1.38	1.3	203,089
March 17, 2026	1.39	1.41	1.41	1.44	1.37	123,614
March 16, 2026	1.55	1.4	1.4	1.57	1.37	369,731
March 13, 2026	1.47	1.58	1.58	1.59	1.44	471,546
March 12, 2026	1.44	1.52	1.52	1.52	1.37	206,065
March 11, 2026	1.37	1.47	1.47	1.6	1.36	770,965
March 10, 2026	1.27	1.4	1.4	1.4	1.27	471,579
March 09, 2026	1.33	1.3	1.3	1.39	1.21	571,216
March 06, 2026	1.45	1.32	1.32	1.52	1.32	812,787
March 05, 2026	1.36	1.45	1.45	1.64	1.36	1.92M
March 04, 2026	1.38	1.35	1.35	1.46	1.3	770,282
March 03, 2026	1.65	1.37	1.37	1.7	1.3	2.72M
March 02, 2026	1.37	1.7	1.7	1.82	1.37	8.17M
February 27, 2026	1.61	1.49	1.49	2.2	1.45	68.29M
February 26, 2026	1.09	1.36	1.36	1.42	1.07	22.56M
February 25, 2026	0.81	1.21	1.21	1.62	0.78	352.96M
February 24, 2026	0.34	0.38	0.38	0.39	0.34	42.56M
February 23, 2026	0.39	0.34	0.34	0.39	0.33	88,165
February 20, 2026	0.39	0.38	0	0.39	0.37	42,729
February 19, 2026	0.4	0.39	0	0.4	0.36	132,100
February 18, 2026	0.4	0.4	0	0.41	0.38	37,023
February 17, 2026	0.45	0.42	0	0.45	0.39	97,913
February 13, 2026	0.48	0.44	0	0.5	0.43	222,900
February 12, 2026	0.39	0.47	0	0.47	0.35	411,500
February 11, 2026	0.34	0.39	0	0.4	0.33	431,506
February 10, 2026	0.37	0.36	0	0.38	0.33	469,400
February 09, 2026	0.38	0.39	0	0.41	0.27	6.07M
February 06, 2026	0.36	0.41	0	0.42	0.33	581,900
February 05, 2026	0.35	0.38	0	0.38	0.33	286,637
February 04, 2026	0.34	0.36	0	0.37	0.3	298,005
February 03, 2026	0.32	0.33	0	0.36	0.31	670,131
February 02, 2026	0.26	0.31	0	0.32	0.26	1.25M
January 30, 2026	0.28	0.32	0	0.43	0.27	8.46M
January 29, 2026	0.32	0.29	0	0.32	0.28	278,600
January 28, 2026	0.32	0.32	0	0.34	0.32	104,907
January 27, 2026	0.34	0.32	0	0.34	0.31	194,992
January 26, 2026	0.34	0.34	0	0.35	0.32	149,900
January 23, 2026	0.34	0.35	0	0.35	0.32	484,400
January 22, 2026	0.35	0.34	0	0.36	0.32	1.45M
January 21, 2026	0.37	0.43	0	0.44	0.35	7.72M
January 20, 2026	0.39	0.37	0	0.39	0.36	226,435
January 16, 2026	0.43	0.39	0	0.43	0.39	56,900
January 15, 2026	0.44	0.42	0	0.46	0.42	73,200
January 14, 2026	0.44	0.44	0	0.46	0.44	33,445
January 13, 2026	0.46	0.45	0	0.46	0.44	157,024
January 12, 2026	0.46	0.46	0	0.47	0.45	58,700
January 09, 2026	0.46	0.45	0	0.46	0.44	49,400
January 08, 2026	0.46	0.46	0	0.48	0.46	87,247
January 07, 2026	0.45	0.46	0	0.48	0.45	31,236