Skip to main content
XWELL, Inc. (XWEL)
NASDAQ: XWEL · Real-Time Price · USD
0.791
+0.014 (1.79%)
At close: Dec 5, 2025, 4:00 PM EST
0.807
+0.016 (2.00%)
After-hours: Dec 5, 2025, 6:57 PM EST

XWELL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.750.810.750.790.791.79%10,228
Dec 4, 20250.780.790.780.780.78-2.86%7,883
Dec 3, 20250.790.810.780.800.802.96%3,956
Dec 2, 20250.820.820.780.780.78-19,629
Dec 1, 20250.760.800.760.780.782.24%28,710
Nov 28, 20250.770.790.760.760.760.04%12,270
Nov 26, 20250.790.790.750.760.760.03%11,813
Nov 25, 20250.730.780.730.760.763.90%12,883
Nov 24, 20250.720.750.720.730.73-2.53%5,223
Nov 21, 20250.780.780.730.750.75-1.06%25,715
Nov 20, 20250.840.860.710.760.76-10.83%74,033
Nov 19, 20250.860.890.840.850.85-5.54%29,379
Nov 18, 20250.870.900.840.900.90-3.12%49,132
Nov 17, 20250.800.990.750.930.9311.79%417,975
Nov 14, 20250.830.860.830.830.830.12%1,340,764
Nov 13, 20250.880.880.830.830.83-2.31%3,559
Nov 12, 20250.880.880.850.850.85-0.16%8,027
Nov 11, 20250.850.860.850.850.85-1.04%1,477
Nov 10, 20250.860.870.850.860.862.37%2,429
Nov 7, 20250.880.880.840.840.84-4.55%5,550
Nov 6, 20250.880.910.870.880.88-1.13%18,013
Nov 5, 20250.900.900.890.890.89-1.10%2,469
Nov 4, 20250.880.910.880.900.900.70%9,045
Nov 3, 20250.890.900.880.890.891.10%10,758
Oct 31, 20250.920.940.880.880.88-5.77%16,089
Oct 30, 20250.950.950.920.940.94-2.27%6,581
Oct 29, 20250.970.970.950.960.96-0.03%21,970
Oct 28, 20250.991.010.960.960.96-3.98%14,914
Oct 27, 20250.971.060.941.001.002.33%205,789
Oct 24, 20250.960.980.950.980.981.30%10,901
Oct 23, 20250.980.980.950.960.96-1.55%4,575
Oct 22, 20250.980.980.970.980.980.19%4,964
Oct 21, 20250.991.000.970.980.98-2.20%22,327
Oct 20, 20251.001.040.991.001.000.50%15,266
Oct 17, 20251.001.000.991.001.00-0.50%3,495
Oct 16, 20251.011.041.001.001.00-2.91%25,216
Oct 15, 20251.041.051.021.031.03-3.74%23,502
Oct 14, 20251.001.090.981.071.078.09%131,754
Oct 13, 20250.980.990.980.990.990.26%10,422
Oct 10, 20251.001.000.980.990.99-1.27%21,840
Oct 9, 20251.001.000.991.001.000.09%8,011
Oct 8, 20251.001.000.991.001.000.98%24,324
Oct 7, 20251.001.000.990.990.99-0.94%10,574
Oct 6, 20251.001.010.991.001.001.40%42,132
Oct 3, 20251.001.020.980.990.99-1.50%22,882
Oct 2, 20250.981.010.981.001.001.52%33,234
Oct 1, 20250.991.010.970.990.99-0.51%45,354
Sep 30, 20251.031.040.990.990.99-5.71%213,733
Sep 29, 20251.041.061.001.051.050.96%10,593
Sep 26, 20251.011.060.981.041.042.97%15,670
Sep 25, 20251.051.091.001.011.01-3.81%21,098
Sep 24, 20251.101.181.051.051.05-4.55%43,653
Sep 23, 20251.121.271.101.101.10-2.65%41,979
Sep 22, 20251.121.161.081.131.130.89%11,834
Sep 19, 20251.081.131.071.121.122.38%18,444
Sep 18, 20251.041.151.041.091.094.19%10,758
Sep 17, 20251.051.091.051.051.05-4.55%5,195
Sep 16, 20251.081.111.061.101.101.85%15,362
Sep 15, 20251.091.111.071.081.08-1.82%8,093
Sep 12, 20251.071.141.051.101.104.76%9,533
Sep 11, 20251.071.081.051.051.050.96%4,842
Sep 10, 20251.101.141.041.041.04-7.96%21,453
Sep 9, 20251.081.151.081.131.133.67%3,892
Sep 8, 20251.101.121.091.091.09-0.37%3,503
Sep 5, 20251.101.121.081.091.09-1.44%6,164
Sep 4, 20251.081.151.081.111.11-0.72%4,307
Sep 3, 20251.091.141.071.121.121.64%9,587
Sep 2, 20251.091.121.091.101.10-0.45%6,058
Aug 29, 20251.161.161.101.111.11-2.21%5,817
Aug 28, 20251.081.151.081.131.135.61%5,712
Aug 27, 20251.071.091.061.071.07-0.93%3,945
Aug 26, 20251.081.111.071.081.08-2.70%17,116
Aug 25, 20251.171.171.051.111.11-0.89%12,984
Aug 22, 20251.041.141.041.121.123.70%6,830
Aug 21, 20251.061.081.061.081.08-1.82%5,432
Aug 20, 20251.121.181.101.101.10-1.79%5,082
Aug 19, 20251.131.161.121.121.12-4.27%5,050
Aug 18, 20251.151.191.151.171.173.54%5,153
Aug 15, 20251.181.201.131.131.13-5.83%15,939
Aug 14, 20251.181.221.151.201.20-2.44%40,239
Aug 13, 20251.241.251.221.231.23-1.28%14,058
Aug 12, 20251.151.261.151.251.254.27%19,627
Aug 11, 20251.091.231.091.201.204.82%15,197
Aug 8, 20251.151.151.141.141.142.70%4,625
Aug 7, 20251.101.121.101.111.110.91%2,600
Aug 6, 20251.031.111.021.101.106.28%29,858
Aug 5, 20251.091.091.001.041.043.50%7,859
Aug 4, 20251.001.061.001.001.00-0.99%5,348
Aug 1, 20251.031.071.001.011.01-0.98%9,793
Jul 31, 20251.051.071.021.021.02-5.12%6,619
Jul 30, 20251.081.101.071.081.08-2.27%6,017
Jul 29, 20251.051.131.021.101.10-0.90%58,982
Jul 28, 20251.091.161.091.111.11-0.89%4,402
Jul 25, 20251.151.191.101.121.12-6.67%13,513
Jul 24, 20251.171.231.161.201.20-3.61%16,563
Jul 23, 20251.261.261.191.251.25-2.73%33,288
Jul 22, 20251.331.421.271.281.28-3.03%46,003
Jul 21, 20251.101.391.041.321.3222.79%160,414
Jul 18, 20251.051.101.041.081.084.37%15,195
Jul 17, 20251.021.081.021.031.030.98%8,641