XWELL, Inc. (XWEL)
NASDAQ: XWEL · Real-Time Price · USD
1.040
+0.030 (2.97%)
Sep 26, 2025, 4:00 PM EDT - Market closed
XWELL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.01 | 1.06 | 0.98 | 1.04 | 1.04 | 2.97% | 15,670 |
| Sep 25, 2025 | 1.05 | 1.09 | 1.00 | 1.01 | 1.01 | -3.81% | 21,098 |
| Sep 24, 2025 | 1.10 | 1.18 | 1.05 | 1.05 | 1.05 | -4.55% | 43,653 |
| Sep 23, 2025 | 1.12 | 1.27 | 1.10 | 1.10 | 1.10 | -2.65% | 41,979 |
| Sep 22, 2025 | 1.12 | 1.16 | 1.08 | 1.13 | 1.13 | 0.89% | 11,834 |
| Sep 19, 2025 | 1.08 | 1.13 | 1.07 | 1.12 | 1.12 | 2.38% | 18,444 |
| Sep 18, 2025 | 1.04 | 1.15 | 1.04 | 1.09 | 1.09 | 4.19% | 10,758 |
| Sep 17, 2025 | 1.05 | 1.09 | 1.05 | 1.05 | 1.05 | -4.55% | 5,195 |
| Sep 16, 2025 | 1.08 | 1.11 | 1.06 | 1.10 | 1.10 | 1.85% | 15,362 |
| Sep 15, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 8,093 |
| Sep 12, 2025 | 1.07 | 1.14 | 1.05 | 1.10 | 1.10 | 4.76% | 9,533 |
| Sep 11, 2025 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | 0.96% | 4,842 |
| Sep 10, 2025 | 1.10 | 1.14 | 1.04 | 1.04 | 1.04 | -7.96% | 21,453 |
| Sep 9, 2025 | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | 3.67% | 3,892 |
| Sep 8, 2025 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -0.37% | 3,503 |
| Sep 5, 2025 | 1.10 | 1.12 | 1.08 | 1.09 | 1.09 | -1.44% | 6,164 |
| Sep 4, 2025 | 1.08 | 1.15 | 1.08 | 1.11 | 1.11 | -0.72% | 4,307 |
| Sep 3, 2025 | 1.09 | 1.14 | 1.07 | 1.12 | 1.12 | 1.64% | 9,535 |
| Sep 2, 2025 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | -0.45% | 6,058 |
| Aug 29, 2025 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -2.21% | 5,817 |
| Aug 28, 2025 | 1.08 | 1.15 | 1.08 | 1.13 | 1.13 | 5.61% | 5,712 |
| Aug 27, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | -0.93% | 3,945 |
| Aug 26, 2025 | 1.08 | 1.11 | 1.07 | 1.08 | 1.08 | -2.70% | 17,116 |
| Aug 25, 2025 | 1.17 | 1.17 | 1.05 | 1.11 | 1.11 | -0.89% | 12,984 |
| Aug 22, 2025 | 1.04 | 1.14 | 1.04 | 1.12 | 1.12 | 3.70% | 6,830 |
| Aug 21, 2025 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | -1.82% | 5,432 |
| Aug 20, 2025 | 1.12 | 1.18 | 1.10 | 1.10 | 1.10 | -1.79% | 5,082 |
| Aug 19, 2025 | 1.13 | 1.16 | 1.12 | 1.12 | 1.12 | -4.27% | 5,050 |
| Aug 18, 2025 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | 3.54% | 5,153 |
| Aug 15, 2025 | 1.18 | 1.20 | 1.13 | 1.13 | 1.13 | -5.83% | 15,939 |
| Aug 14, 2025 | 1.18 | 1.22 | 1.15 | 1.20 | 1.20 | -2.44% | 40,239 |
| Aug 13, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.28% | 14,058 |
| Aug 12, 2025 | 1.15 | 1.26 | 1.15 | 1.25 | 1.25 | 4.27% | 19,627 |
| Aug 11, 2025 | 1.09 | 1.23 | 1.09 | 1.20 | 1.20 | 4.82% | 15,197 |
| Aug 8, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 2.70% | 4,625 |
| Aug 7, 2025 | 1.10 | 1.12 | 1.10 | 1.11 | 1.11 | 0.91% | 2,600 |
| Aug 6, 2025 | 1.03 | 1.11 | 1.02 | 1.10 | 1.10 | 6.28% | 29,858 |
| Aug 5, 2025 | 1.09 | 1.09 | 1.00 | 1.04 | 1.04 | 3.50% | 7,859 |
| Aug 4, 2025 | 1.00 | 1.06 | 1.00 | 1.00 | 1.00 | -0.99% | 5,348 |
| Aug 1, 2025 | 1.03 | 1.07 | 1.00 | 1.01 | 1.01 | -0.98% | 9,793 |
| Jul 31, 2025 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -5.12% | 6,619 |
| Jul 30, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -2.27% | 6,017 |
| Jul 29, 2025 | 1.05 | 1.13 | 1.02 | 1.10 | 1.10 | -0.90% | 58,982 |
| Jul 28, 2025 | 1.09 | 1.16 | 1.09 | 1.11 | 1.11 | -0.89% | 4,402 |
| Jul 25, 2025 | 1.15 | 1.19 | 1.10 | 1.12 | 1.12 | -6.67% | 13,513 |
| Jul 24, 2025 | 1.17 | 1.23 | 1.16 | 1.20 | 1.20 | -3.61% | 16,563 |
| Jul 23, 2025 | 1.26 | 1.26 | 1.19 | 1.25 | 1.25 | -2.73% | 33,288 |
| Jul 22, 2025 | 1.33 | 1.42 | 1.27 | 1.28 | 1.28 | -3.03% | 46,003 |
| Jul 21, 2025 | 1.10 | 1.39 | 1.04 | 1.32 | 1.32 | 22.79% | 160,414 |
| Jul 18, 2025 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 4.37% | 15,195 |