XWELL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.96	1.05	0.93	0.94	0.94	-6.00%	177,239
Jun 26, 2025	0.92	1.00	0.92	1.00	1.00	6.38%	30,386
Jun 25, 2025	0.92	1.02	0.90	0.94	0.94	1.08%	190,414
Jun 24, 2025	0.95	0.97	0.92	0.93	0.93	-1.49%	7,416
Jun 23, 2025	0.93	1.05	0.92	0.94	0.94	-0.61%	107,423
Jun 20, 2025	0.95	1.02	0.86	0.95	0.95	5.09%	153,714
Jun 18, 2025	0.90	0.93	0.90	0.90	0.90	0.43%	9,438
Jun 17, 2025	0.93	0.97	0.87	0.90	0.90	-2.17%	28,939
Jun 16, 2025	0.94	0.95	0.88	0.92	0.92	-3.16%	6,638
Jun 13, 2025	0.93	0.95	0.92	0.95	0.95	3.01%	2,498
Jun 12, 2025	0.93	0.98	0.92	0.92	0.92	-2.93%	5,601
Jun 11, 2025	0.97	1.00	0.92	0.95	0.95	0.11%	14,029
Jun 10, 2025	0.87	0.98	0.87	0.95	0.95	5.48%	8,874
Jun 9, 2025	0.84	0.98	0.84	0.90	0.90	-5.29%	32,364
Jun 6, 2025	0.94	0.98	0.93	0.95	0.95	-1.86%	4,411
Jun 5, 2025	0.90	0.98	0.90	0.97	0.97	-1.02%	12,405
Jun 4, 2025	0.92	0.98	0.90	0.98	0.98	2.48%	21,764
Jun 3, 2025	0.94	0.98	0.89	0.95	0.95	-1.42%	4,286
Jun 2, 2025	0.97	0.98	0.91	0.97	0.97	6.49%	6,052
May 30, 2025	0.93	0.98	0.89	0.91	0.91	2.13%	37,003
May 29, 2025	0.87	0.92	0.87	0.89	0.89	2.18%	3,823
May 28, 2025	0.85	0.93	0.85	0.87	0.87	1.15%	19,485
May 27, 2025	0.89	0.94	0.84	0.86	0.86	-4.25%	35,784
May 23, 2025	0.90	0.91	0.86	0.90	0.90	-2.25%	8,947
May 22, 2025	0.87	1.03	0.86	0.92	0.92	6.73%	266,916
May 21, 2025	0.90	0.93	0.86	0.86	0.86	-6.30%	9,041
May 20, 2025	0.95	0.95	0.90	0.92	0.92	-0.54%	6,527
May 19, 2025	0.90	1.00	0.90	0.93	0.93	1.65%	18,719
May 16, 2025	0.93	1.04	0.85	0.91	0.91	-2.16%	384,363
May 15, 2025	0.90	1.00	0.82	0.93	0.93	3.81%	60,115
May 14, 2025	0.89	1.08	0.82	0.90	0.90	-1.54%	576,602
May 13, 2025	0.88	1.20	0.84	0.91	0.91	5.81%	613,403
May 12, 2025	0.89	1.09	0.82	0.86	0.86	-2.27%	278,978
May 9, 2025	0.90	0.94	0.84	0.88	0.88	2.12%	25,440
May 8, 2025	0.79	1.09	0.78	0.86	0.86	4.83%	258,045
May 7, 2025	0.83	0.85	0.77	0.82	0.82	-0.42%	4,628
May 6, 2025	0.85	0.85	0.80	0.83	0.83	-1.74%	17,150
May 5, 2025	0.82	0.85	0.76	0.84	0.84	6.14%	13,873
May 2, 2025	0.77	0.82	0.75	0.79	0.79	1.47%	10,374
May 1, 2025	0.75	0.80	0.74	0.78	0.78	2.50%	8,574
Apr 30, 2025	0.80	0.82	0.76	0.76	0.76	-7.35%	12,101
Apr 29, 2025	0.81	0.82	0.75	0.82	0.82	5.10%	9,184
Apr 28, 2025	0.78	0.85	0.78	0.78	0.78	0.57%	9,452
Apr 25, 2025	0.78	0.80	0.77	0.78	0.78	-2.86%	6,611
Apr 24, 2025	0.78	0.86	0.75	0.80	0.80	3.90%	10,965
Apr 23, 2025	0.74	0.78	0.74	0.77	0.77	1.99%	7,554
Apr 22, 2025	0.75	0.77	0.73	0.76	0.76	0.67%	10,007
Apr 21, 2025	0.79	0.79	0.75	0.75	0.75	-4.46%	13,777
Apr 17, 2025	0.75	0.80	0.75	0.79	0.79	4.67%	4,607
Apr 16, 2025	0.85	0.85	0.75	0.75	0.75	-0.28%	5,371