XWELL, Inc. - Common Stock (XWEL)

1.2700
-0.0600 (-4.51%)
NASDAQ · Last Trade: May 6th, 4:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For XWELL, Inc. - Common Stock (XWEL)

DateOpenHighLowCloseVolumeAdjusted Close
5/05/20261.321.391.311.3353,6471.33
5/04/20261.291.351.241.33116,5541.33
5/01/20261.201.291.181.2880,5921.28
4/30/20261.151.201.141.1828,1121.18
4/29/20261.181.181.131.1539,3791.15
4/28/20261.171.211.171.1723,1581.17
4/27/20261.201.221.181.1945,0741.19
4/24/20261.131.261.121.22132,9561.22
4/23/20261.211.211.091.14114,0171.14
4/22/20261.191.251.151.22150,4981.22
4/21/20261.181.201.131.1776,4321.17
4/20/20261.151.201.141.20117,8981.20
4/17/20261.021.181.021.17189,9401.17
4/16/20261.091.131.021.04203,1001.04
4/15/20261.171.171.101.10182,9241.10
4/14/20261.191.201.151.1578,9221.15
4/13/20261.191.201.161.1888,3861.18
4/10/20261.231.271.161.19126,5241.19
4/09/20261.311.341.221.23210,2791.23
4/08/20261.301.341.261.31211,4531.31
4/07/20261.471.471.231.29393,2451.29
4/06/20261.091.531.081.521,289,0371.52
4/02/20261.141.191.031.07182,4401.07
4/01/20261.131.251.131.16102,8411.16
3/31/20261.121.151.071.15130,3111.15
3/30/20261.211.241.051.11271,8131.11
3/27/20261.261.321.201.20178,5921.20
3/26/20261.261.311.261.29120,2161.29
3/25/20261.371.421.271.28116,0511.28
3/24/20261.381.431.341.35156,7901.35
3/23/20261.221.381.221.38251,6231.38
3/20/20261.211.251.211.23275,8491.23
3/19/20261.291.341.201.22283,9341.22
3/18/20261.381.381.301.32206,9201.32
3/17/20261.391.441.371.41125,4981.41
3/16/20261.551.571.371.40381,4551.40
3/13/20261.471.591.441.58477,5611.58
3/12/20261.441.521.361.52205,7971.52
3/11/20261.371.601.361.47784,6381.47
3/10/20261.271.401.271.40473,5131.40
3/09/20261.331.391.211.30572,7781.30
3/06/20261.451.521.321.32812,7891.32
3/05/20261.361.641.361.451,918,2741.45
3/04/20261.381.461.301.35834,7071.35
3/03/20261.651.701.301.372,756,3301.37
3/02/20261.371.811.371.708,121,4641.70
2/27/20261.612.201.451.4968,292,0981.49
2/26/20261.091.421.071.3621,496,7501.36
2/25/20260.811.620.781.21351,681,0941.21
2/24/20260.340.390.340.3838,234,5500.38
2/23/20260.390.390.330.3487,9980.34
2/20/20260.390.390.370.3842,7290.38
2/19/20260.400.400.360.39132,0810.39
2/18/20260.400.410.380.4037,0230.40
2/17/20260.450.450.390.4296,4110.42
2/13/20260.470.500.430.44222,8910.44
2/12/20260.390.470.350.47400,8460.47
2/11/20260.340.400.330.39430,9550.39
2/10/20260.370.380.330.36466,0270.36
2/09/20260.380.410.270.396,070,9820.39
2/06/20260.360.420.330.41581,8660.41