XWELL Inc. (XWEL)
NASDAQ: XWEL
· Real-Time Price · USD
1.16
-0.04 (-3.30%)
At close: Aug 15, 2025, 12:09 PM
XWEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.18 | 1.22 | 1.14 | 1.20 | 1.20 | -2.44% | 18,159 |
| Aug 13, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 14,100 |
| Aug 12, 2025 | 1.15 | 1.25 | 1.15 | 1.25 | 1.25 | 4.17% | 19,627 |
| Aug 11, 2025 | 1.09 | 1.23 | 1.09 | 1.20 | 1.20 | 5.26% | 15,200 |
| 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% | 2,674 |
| Aug 6, 2025 | 1.03 | 1.11 | 1.02 | 1.10 | 1.10 | 6.80% | 30,175 |
| Aug 5, 2025 | 1.09 | 1.09 | 1.00 | 1.03 | 1.03 | 3.00% | 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% | 9,800 |
| Jul 31, 2025 | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -5.56% | 6,619 |
| Jul 30, 2025 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -1.82% | 6,017 |
| Jul 29, 2025 | 1.05 | 1.13 | 1.02 | 1.10 | 1.10 | -0.90% | 59,083 |
| 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 | -4.00% | 16,600 |
| Jul 23, 2025 | 1.26 | 1.26 | 1.19 | 1.25 | 1.25 | -2.34% | 33,363 |
| 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 | 22.22% | 160,414 |
| Jul 18, 2025 | 1.05 | 1.10 | 1.04 | 1.08 | 1.08 | 4.85% | 15,200 |