XWELL, Inc. - Common Stock (XWEL)

Last Price1.2300

Change+0.0100 (0.82%)

NASDAQ · Last Trade: Mar 22nd, 11:46 AM EDT

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

Date Range:

2025-12-22 - 2026-03-22

Date	Open	High	Low	Close	Volume	Adjusted Close
3/20/2026	1.21	1.25	1.21	1.23	275,849	1.23
3/19/2026	1.29	1.34	1.20	1.22	283,934	1.22
3/18/2026	1.38	1.38	1.30	1.32	206,920	1.32
3/17/2026	1.39	1.44	1.37	1.41	125,498	1.41
3/16/2026	1.55	1.57	1.37	1.40	381,455	1.40
3/13/2026	1.47	1.59	1.44	1.58	477,561	1.58
3/12/2026	1.44	1.52	1.36	1.52	205,797	1.52
3/11/2026	1.37	1.60	1.36	1.47	784,638	1.47
3/10/2026	1.27	1.40	1.27	1.40	473,513	1.40
3/09/2026	1.33	1.39	1.21	1.30	572,778	1.30
3/06/2026	1.45	1.52	1.32	1.32	812,789	1.32
3/05/2026	1.36	1.64	1.36	1.45	1,918,274	1.45
3/04/2026	1.38	1.46	1.30	1.35	834,707	1.35
3/03/2026	1.65	1.70	1.30	1.37	2,756,330	1.37
3/02/2026	1.37	1.81	1.37	1.70	8,121,464	1.70
2/27/2026	1.61	2.20	1.45	1.49	68,292,098	1.49
2/26/2026	1.09	1.42	1.07	1.36	21,496,750	1.36
2/25/2026	0.81	1.62	0.78	1.21	351,681,094	1.21
2/24/2026	0.34	0.39	0.34	0.38	38,234,550	0.38
2/23/2026	0.39	0.39	0.33	0.34	87,998	0.34
2/20/2026	0.39	0.39	0.37	0.38	42,729	0.38
2/19/2026	0.40	0.40	0.36	0.39	132,081	0.39
2/18/2026	0.40	0.41	0.38	0.40	37,023	0.40
2/17/2026	0.45	0.45	0.39	0.42	96,411	0.42
2/13/2026	0.47	0.50	0.43	0.44	222,891	0.44
2/12/2026	0.39	0.47	0.35	0.47	400,846	0.47
2/11/2026	0.34	0.40	0.33	0.39	430,955	0.39
2/10/2026	0.37	0.38	0.33	0.36	466,027	0.36
2/09/2026	0.38	0.41	0.27	0.39	6,070,982	0.39
2/06/2026	0.36	0.42	0.33	0.41	581,866	0.41
2/05/2026	0.35	0.38	0.33	0.38	275,745	0.38
2/04/2026	0.34	0.37	0.30	0.36	297,327	0.36
2/03/2026	0.32	0.36	0.31	0.33	668,126	0.33
2/02/2026	0.26	0.32	0.26	0.31	1,245,972	0.31
1/30/2026	0.28	0.43	0.27	0.32	8,457,983	0.32
1/29/2026	0.32	0.32	0.28	0.29	278,423	0.29
1/28/2026	0.32	0.34	0.32	0.32	90,365	0.32
1/27/2026	0.34	0.34	0.31	0.32	194,723	0.32
1/26/2026	0.34	0.35	0.32	0.34	146,382	0.34
1/23/2026	0.34	0.35	0.32	0.35	484,352	0.35
1/22/2026	0.35	0.36	0.32	0.34	1,444,533	0.34
1/21/2026	0.37	0.44	0.35	0.43	7,596,032	0.43
1/20/2026	0.39	0.39	0.36	0.37	216,901	0.37
1/16/2026	0.42	0.43	0.39	0.39	56,890	0.39
1/15/2026	0.44	0.46	0.42	0.42	73,197	0.42
1/14/2026	0.44	0.46	0.44	0.44	33,445	0.44
1/13/2026	0.46	0.46	0.44	0.45	157,024	0.45
1/12/2026	0.46	0.47	0.45	0.46	58,668	0.46
1/09/2026	0.46	0.46	0.44	0.45	49,386	0.45
1/08/2026	0.46	0.48	0.46	0.46	87,246	0.46
1/07/2026	0.45	0.48	0.45	0.46	31,236	0.46
1/06/2026	0.44	0.46	0.43	0.45	38,196	0.45
1/05/2026	0.45	0.46	0.43	0.43	99,826	0.43
1/02/2026	0.48	0.48	0.43	0.45	50,820	0.45
12/31/2025	0.51	0.51	0.43	0.46	136,116	0.46
12/30/2025	0.56	0.59	0.48	0.50	102,834	0.50
12/29/2025	0.58	0.63	0.52	0.57	93,442	0.57
12/26/2025	0.63	0.65	0.59	0.62	34,672	0.62
12/24/2025	0.62	0.64	0.61	0.63	32,534	0.63
12/23/2025	0.65	0.65	0.62	0.62	3,836	0.62
12/22/2025	0.65	0.67	0.61	0.66	26,172	0.66