XWELL, Inc. - Common Stock (XWEL)

1.1900
-0.0400 (-3.25%)
NASDAQ· Last Trade: Jun 21st, 12:42 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20261.251.261.191.1994,6361.19
6/17/20261.251.281.211.2328,5961.23
6/16/20261.211.281.211.2425,2371.24
6/15/20261.191.241.191.2249,3701.22
6/12/20261.221.291.181.21150,7111.21
6/11/20261.181.251.151.20104,0831.20
6/10/20261.051.211.051.1883,4021.18
6/09/20261.141.161.001.07214,3681.07
6/08/20261.311.311.191.21315,4041.21
6/05/20261.411.421.311.36115,7711.36
6/04/20261.311.541.311.39409,9211.39
6/03/20261.341.351.271.30100,4861.30
6/02/20261.271.391.271.38140,9421.38
6/01/20261.261.321.241.24211,6761.24
5/29/20260.001.401.241.25175,8271.25
5/28/20261.391.401.311.3385,3631.33
5/27/20261.401.401.351.3897,8531.38
5/26/20261.431.481.421.4471,8711.44
5/22/20261.471.471.411.4454,7811.44
5/21/20261.421.471.381.4543,2541.45
5/20/20261.451.491.411.4654,6531.46
5/19/20261.391.471.361.4645,0441.46
5/18/20261.491.491.391.4144,4811.41
5/15/20261.361.511.361.4781,4641.47
5/14/20261.341.431.341.3826,7971.38
5/13/20261.391.471.351.3679,9561.36
5/12/20261.341.421.341.3965,1251.39
5/11/20261.411.431.301.34151,2521.34
5/08/20261.421.581.341.47613,1281.47
5/07/20261.271.301.271.2729,9811.27
5/06/20261.321.321.261.2784,2821.27
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