Skip to main content
XWELL, Inc. (XWEL)
NASDAQ: XWEL · Real-Time Price · USD
1.300
-0.020 (-1.52%)
At close: Mar 9, 2026, 4:00 PM EDT
1.230
-0.070 (-5.38%)
After-hours: Mar 9, 2026, 7:23 PM EDT

XWELL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.331.391.211.301.30-1.52%571,247
Mar 6, 20261.451.521.321.321.32-8.97%795,409
Mar 5, 20261.361.641.361.451.457.41%1,907,397
Mar 4, 20261.381.461.301.351.35-1.46%770,675
Mar 3, 20261.651.701.301.371.37-19.41%2,706,017
Mar 2, 20261.371.821.371.701.7014.09%8,016,220
Feb 27, 20261.612.201.451.491.499.56%67,166,234
Feb 26, 20261.091.421.071.361.3612.40%20,185,386
Feb 25, 20260.811.620.781.211.21220.11%352,021,176
Feb 24, 20260.340.390.340.380.3810.85%42,563,438
Feb 23, 20260.390.390.330.340.34-10.22%88,165
Feb 20, 20260.390.390.370.380.38-2.59%42,729
Feb 19, 20260.400.400.360.390.39-2.52%132,081
Feb 18, 20260.400.410.380.400.40-4.42%37,023
Feb 17, 20260.450.450.390.420.42-5.19%97,913
Feb 13, 20260.480.500.430.440.44-5.88%222,891
Feb 12, 20260.390.470.350.470.4719.19%411,456
Feb 11, 20260.340.400.330.390.399.79%431,506
Feb 10, 20260.370.380.330.360.36-8.24%469,385
Feb 9, 20260.380.410.270.390.39-4.50%6,073,826
Feb 6, 20260.360.420.330.410.417.94%581,866
Feb 5, 20260.350.380.330.380.385.34%286,637
Feb 4, 20260.340.370.300.360.368.02%298,005
Feb 3, 20260.320.360.310.330.337.38%670,131
Feb 2, 20260.260.320.260.310.31-1.71%1,246,801
Jan 30, 20260.280.430.270.320.3210.55%8,457,978
Jan 29, 20260.320.320.280.290.29-11.91%278,563
Jan 28, 20260.320.340.320.320.320.31%104,907
Jan 27, 20260.340.340.310.320.32-3.67%194,992
Jan 26, 20260.340.350.320.340.34-2.87%149,880
Jan 23, 20260.340.350.320.350.352.86%484,352
Jan 22, 20260.350.360.320.340.34-21.77%1,450,514
Jan 21, 20260.370.440.350.430.4315.95%7,722,801
Jan 20, 20260.390.390.360.370.37-6.09%226,435
Jan 16, 20260.430.430.390.390.39-6.64%56,890
Jan 15, 20260.440.460.420.420.42-3.54%73,197
Jan 14, 20260.440.460.440.440.44-2.34%33,445
Jan 13, 20260.460.460.440.450.45-2.59%157,024
Jan 12, 20260.460.470.450.460.462.96%58,668
Jan 9, 20260.460.460.440.450.45-2.89%49,386
Jan 8, 20260.460.480.460.460.460.63%87,247
Jan 7, 20260.450.480.450.460.462.28%31,236
Jan 6, 20260.440.460.430.450.453.07%38,231
Jan 5, 20260.450.460.430.430.43-3.64%99,827
Jan 2, 20260.480.480.430.450.45-2.34%50,820
Dec 31, 20250.510.510.430.460.46-7.84%136,116
Dec 30, 20250.560.590.480.500.50-12.30%105,178
Dec 29, 20250.590.630.520.570.57-7.75%93,453
Dec 26, 20250.630.650.590.620.62-1.90%34,672
Dec 24, 20250.620.640.610.630.631.25%32,534
Dec 23, 20250.650.650.620.620.62-5.44%4,091
Dec 22, 20250.650.670.610.660.660.46%26,186
Dec 19, 20250.690.700.650.660.66-7.75%63,254
Dec 18, 20250.730.740.700.710.71-2.34%37,611
Dec 17, 20250.760.770.730.730.73-1.76%6,019
Dec 16, 20250.760.770.740.740.74-1.33%3,930
Dec 15, 20250.760.770.740.750.75-3.47%12,933
Dec 12, 20250.760.780.760.780.78-15,836
Dec 11, 20250.770.800.770.780.78-11,349
Dec 10, 20250.780.800.780.780.78-0.38%9,044
Dec 9, 20250.780.800.780.780.78-1.28%12,789
Dec 8, 20250.810.830.780.790.79-0.11%11,415
Dec 5, 20250.750.810.750.790.791.79%10,229
Dec 4, 20250.780.790.780.780.78-2.86%8,435
Dec 3, 20250.790.810.780.800.802.96%3,956
Dec 2, 20250.820.820.780.780.78-19,632
Dec 1, 20250.760.800.760.780.782.24%28,713
Nov 28, 20250.770.790.760.760.760.04%16,225
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%26,410
Nov 20, 20250.840.860.710.760.76-10.83%75,197
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