XWELL, Inc. (XWEL)
NASDAQ: XWEL · Real-Time Price · USD
1.170
-0.020 (-1.68%)
At close: Apr 28, 2026, 4:00 PM EDT
1.170
0.00 (0.00%)
Pre-market: Apr 29, 2026, 7:53 AM EDT
XWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.17 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 23,308 |
| Apr 27, 2026 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -2.46% | 45,101 |
| Apr 24, 2026 | 1.13 | 1.26 | 1.12 | 1.22 | 1.22 | 7.02% | 132,955 |
| Apr 23, 2026 | 1.21 | 1.21 | 1.09 | 1.14 | 1.14 | -6.56% | 114,016 |
| Apr 22, 2026 | 1.19 | 1.25 | 1.15 | 1.22 | 1.22 | 4.27% | 150,509 |
| Apr 21, 2026 | 1.18 | 1.20 | 1.13 | 1.17 | 1.17 | -2.50% | 76,474 |
| Apr 20, 2026 | 1.15 | 1.20 | 1.14 | 1.20 | 1.20 | 2.56% | 118,216 |
| Apr 17, 2026 | 1.02 | 1.18 | 1.02 | 1.17 | 1.17 | 12.50% | 189,937 |
| Apr 16, 2026 | 1.09 | 1.13 | 1.02 | 1.04 | 1.04 | -5.45% | 204,023 |
| Apr 15, 2026 | 1.17 | 1.17 | 1.10 | 1.10 | 1.10 | -4.35% | 183,776 |
| Apr 14, 2026 | 1.19 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 78,925 |
| Apr 13, 2026 | 1.19 | 1.20 | 1.16 | 1.18 | 1.18 | -0.84% | 89,384 |
| Apr 10, 2026 | 1.23 | 1.27 | 1.16 | 1.19 | 1.19 | -3.25% | 126,524 |
| Apr 9, 2026 | 1.31 | 1.35 | 1.22 | 1.23 | 1.23 | -6.11% | 210,718 |
| Apr 8, 2026 | 1.30 | 1.34 | 1.26 | 1.31 | 1.31 | 1.55% | 211,951 |
| Apr 7, 2026 | 1.47 | 1.47 | 1.24 | 1.29 | 1.29 | -15.13% | 394,472 |
| Apr 6, 2026 | 1.09 | 1.53 | 1.09 | 1.52 | 1.52 | 42.06% | 1,295,428 |
| Apr 2, 2026 | 1.14 | 1.19 | 1.03 | 1.07 | 1.07 | -7.76% | 182,439 |
| Apr 1, 2026 | 1.13 | 1.25 | 1.13 | 1.16 | 1.16 | 0.87% | 102,841 |
| Mar 31, 2026 | 1.12 | 1.15 | 1.08 | 1.15 | 1.15 | 3.60% | 130,345 |
| Mar 30, 2026 | 1.21 | 1.24 | 1.05 | 1.11 | 1.11 | -7.50% | 272,062 |
| Mar 27, 2026 | 1.26 | 1.32 | 1.20 | 1.20 | 1.20 | -6.98% | 178,590 |
| Mar 26, 2026 | 1.26 | 1.31 | 1.26 | 1.29 | 1.29 | 0.78% | 121,591 |
| Mar 25, 2026 | 1.37 | 1.42 | 1.27 | 1.28 | 1.28 | -5.19% | 116,082 |
| Mar 24, 2026 | 1.38 | 1.43 | 1.34 | 1.35 | 1.35 | -2.17% | 156,804 |
| Mar 23, 2026 | 1.22 | 1.38 | 1.22 | 1.38 | 1.38 | 12.20% | 251,694 |
| Mar 20, 2026 | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 275,848 |
| Mar 19, 2026 | 1.29 | 1.34 | 1.20 | 1.22 | 1.22 | -7.58% | 283,933 |
| Mar 18, 2026 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -6.38% | 206,932 |
| Mar 17, 2026 | 1.39 | 1.44 | 1.37 | 1.41 | 1.41 | 0.71% | 125,964 |
| Mar 16, 2026 | 1.55 | 1.57 | 1.37 | 1.40 | 1.40 | -11.39% | 382,433 |
| Mar 13, 2026 | 1.47 | 1.59 | 1.44 | 1.58 | 1.58 | 3.95% | 477,560 |
| Mar 12, 2026 | 1.44 | 1.52 | 1.37 | 1.52 | 1.52 | 3.40% | 208,523 |
| Mar 11, 2026 | 1.37 | 1.60 | 1.36 | 1.47 | 1.47 | 5.00% | 788,384 |
| Mar 10, 2026 | 1.27 | 1.40 | 1.27 | 1.40 | 1.40 | 7.69% | 477,102 |
| Mar 9, 2026 | 1.33 | 1.39 | 1.21 | 1.30 | 1.30 | -1.52% | 572,930 |
| Mar 6, 2026 | 1.45 | 1.52 | 1.32 | 1.32 | 1.32 | -8.97% | 812,787 |
| Mar 5, 2026 | 1.36 | 1.64 | 1.36 | 1.45 | 1.45 | 7.41% | 1,921,263 |
| Mar 4, 2026 | 1.38 | 1.46 | 1.30 | 1.35 | 1.35 | -1.46% | 849,279 |
| Mar 3, 2026 | 1.65 | 1.70 | 1.30 | 1.37 | 1.37 | -19.41% | 2,794,424 |
| Mar 2, 2026 | 1.37 | 1.82 | 1.37 | 1.70 | 1.70 | 14.09% | 8,169,944 |
| Feb 27, 2026 | 1.61 | 2.20 | 1.45 | 1.49 | 1.49 | 9.56% | 68,291,576 |
| Feb 26, 2026 | 1.09 | 1.42 | 1.07 | 1.36 | 1.36 | 12.40% | 22,563,347 |
| Feb 25, 2026 | 0.81 | 1.62 | 0.78 | 1.21 | 1.21 | 220.11% | 352,958,775 |
| Feb 24, 2026 | 0.34 | 0.39 | 0.34 | 0.38 | 0.38 | 10.85% | 42,563,438 |
| Feb 23, 2026 | 0.39 | 0.39 | 0.33 | 0.34 | 0.34 | -10.22% | 88,165 |
| Feb 20, 2026 | 0.39 | 0.39 | 0.37 | 0.38 | 0.38 | -2.59% | 42,729 |
| Feb 19, 2026 | 0.40 | 0.40 | 0.36 | 0.39 | 0.39 | -2.52% | 132,081 |
| Feb 18, 2026 | 0.40 | 0.41 | 0.38 | 0.40 | 0.40 | -4.42% | 37,023 |
| Feb 17, 2026 | 0.45 | 0.45 | 0.39 | 0.42 | 0.42 | -5.19% | 97,913 |
| Feb 13, 2026 | 0.48 | 0.50 | 0.43 | 0.44 | 0.44 | -5.88% | 222,891 |
| Feb 12, 2026 | 0.39 | 0.47 | 0.35 | 0.47 | 0.47 | 19.19% | 411,456 |
| Feb 11, 2026 | 0.34 | 0.40 | 0.33 | 0.39 | 0.39 | 9.79% | 431,506 |
| Feb 10, 2026 | 0.37 | 0.38 | 0.33 | 0.36 | 0.36 | -8.24% | 469,385 |
| Feb 9, 2026 | 0.38 | 0.41 | 0.27 | 0.39 | 0.39 | -4.50% | 6,073,826 |
| Feb 6, 2026 | 0.36 | 0.42 | 0.33 | 0.41 | 0.41 | 7.94% | 581,866 |
| Feb 5, 2026 | 0.35 | 0.38 | 0.33 | 0.38 | 0.38 | 5.34% | 286,637 |
| Feb 4, 2026 | 0.34 | 0.37 | 0.30 | 0.36 | 0.36 | 8.02% | 298,005 |
| Feb 3, 2026 | 0.32 | 0.36 | 0.31 | 0.33 | 0.33 | 7.38% | 670,131 |
| Feb 2, 2026 | 0.26 | 0.32 | 0.26 | 0.31 | 0.31 | -1.71% | 1,246,801 |
| Jan 30, 2026 | 0.28 | 0.43 | 0.27 | 0.32 | 0.32 | 10.55% | 8,457,978 |
| Jan 29, 2026 | 0.32 | 0.32 | 0.28 | 0.29 | 0.29 | -11.91% | 278,563 |
| Jan 28, 2026 | 0.32 | 0.34 | 0.32 | 0.32 | 0.32 | 0.31% | 104,907 |
| Jan 27, 2026 | 0.34 | 0.34 | 0.31 | 0.32 | 0.32 | -3.67% | 194,992 |
| Jan 26, 2026 | 0.34 | 0.35 | 0.32 | 0.34 | 0.34 | -2.87% | 149,880 |
| Jan 23, 2026 | 0.34 | 0.35 | 0.32 | 0.35 | 0.35 | 2.86% | 484,352 |
| Jan 22, 2026 | 0.35 | 0.36 | 0.32 | 0.34 | 0.34 | -21.77% | 1,450,514 |
| Jan 21, 2026 | 0.37 | 0.44 | 0.35 | 0.43 | 0.43 | 15.95% | 7,722,801 |
| Jan 20, 2026 | 0.39 | 0.39 | 0.36 | 0.37 | 0.37 | -6.09% | 226,435 |
| Jan 16, 2026 | 0.43 | 0.43 | 0.39 | 0.39 | 0.39 | -6.64% | 56,890 |
| Jan 15, 2026 | 0.44 | 0.46 | 0.42 | 0.42 | 0.42 | -3.54% | 73,197 |
| Jan 14, 2026 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -2.34% | 33,445 |
| Jan 13, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.59% | 157,024 |
| Jan 12, 2026 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | 2.96% | 58,668 |
| Jan 9, 2026 | 0.46 | 0.46 | 0.44 | 0.45 | 0.45 | -2.89% | 49,386 |
| Jan 8, 2026 | 0.46 | 0.48 | 0.46 | 0.46 | 0.46 | 0.63% | 87,247 |
| Jan 7, 2026 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 2.28% | 31,236 |
| Jan 6, 2026 | 0.44 | 0.46 | 0.43 | 0.45 | 0.45 | 3.07% | 38,231 |
| Jan 5, 2026 | 0.45 | 0.46 | 0.43 | 0.43 | 0.43 | -3.64% | 99,827 |
| Jan 2, 2026 | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | -2.34% | 50,820 |
| Dec 31, 2025 | 0.51 | 0.51 | 0.43 | 0.46 | 0.46 | -7.84% | 136,116 |
| Dec 30, 2025 | 0.56 | 0.59 | 0.48 | 0.50 | 0.50 | -12.30% | 105,178 |
| Dec 29, 2025 | 0.59 | 0.63 | 0.52 | 0.57 | 0.57 | -7.75% | 93,453 |
| Dec 26, 2025 | 0.63 | 0.65 | 0.59 | 0.62 | 0.62 | -1.90% | 34,672 |
| Dec 24, 2025 | 0.62 | 0.64 | 0.61 | 0.63 | 0.63 | 1.25% | 32,534 |
| Dec 23, 2025 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -5.44% | 4,091 |
| Dec 22, 2025 | 0.65 | 0.67 | 0.61 | 0.66 | 0.66 | 0.46% | 26,186 |
| Dec 19, 2025 | 0.69 | 0.70 | 0.65 | 0.66 | 0.66 | -7.75% | 63,254 |
| Dec 18, 2025 | 0.73 | 0.74 | 0.70 | 0.71 | 0.71 | -2.34% | 37,611 |
| Dec 17, 2025 | 0.76 | 0.77 | 0.73 | 0.73 | 0.73 | -1.76% | 6,019 |
| Dec 16, 2025 | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | -1.33% | 3,930 |
| Dec 15, 2025 | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -3.47% | 12,933 |
| Dec 12, 2025 | 0.76 | 0.78 | 0.76 | 0.78 | 0.78 | - | 15,836 |
| Dec 11, 2025 | 0.77 | 0.80 | 0.77 | 0.78 | 0.78 | - | 11,349 |
| Dec 10, 2025 | 0.78 | 0.80 | 0.78 | 0.78 | 0.78 | -0.38% | 9,044 |
| Dec 9, 2025 | 0.78 | 0.80 | 0.78 | 0.78 | 0.78 | -1.28% | 12,789 |
| Dec 8, 2025 | 0.81 | 0.83 | 0.78 | 0.79 | 0.79 | -0.11% | 11,415 |
| Dec 5, 2025 | 0.75 | 0.81 | 0.75 | 0.79 | 0.79 | 1.79% | 10,229 |
| Dec 4, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -2.86% | 8,435 |
| Dec 3, 2025 | 0.79 | 0.81 | 0.78 | 0.80 | 0.80 | 2.96% | 3,956 |