Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

XWELL, Inc. - Common Stock (XWEL)

1.0050
-0.0350 (-3.37%)
NASDAQ· Last Trade: Aug 5th, 12:29 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/04/20261.051.071.031.0435,4581.04
8/03/20260.971.090.971.0927,9161.09
7/31/20261.061.090.980.9856,1750.98
7/30/20261.031.111.031.0923,2921.09
7/29/20261.051.071.031.0624,9221.06
7/28/20261.051.081.041.0513,1291.05
7/27/20261.071.101.041.0616,3291.06
7/24/20261.051.091.051.0531,7731.05
7/23/20261.061.061.041.059,4681.05
7/22/20261.061.131.061.0743,4851.07
7/21/20261.071.111.071.0732,9201.07
7/20/20261.061.101.051.1020,8851.10
7/17/20261.031.071.031.0724,7221.07
7/16/20261.071.101.011.0580,3521.05
7/15/20260.911.110.911.08150,3551.08
7/14/20260.910.950.890.9539,4230.95
7/13/20260.950.970.930.9461,6140.94
7/10/20260.971.000.920.9567,5940.95
7/09/20260.921.000.891.0090,4061.00
7/08/20260.880.950.870.93112,8190.93
7/07/20261.181.180.850.953,218,6100.95
7/06/20261.061.111.031.0924,5241.09
7/02/20261.081.101.051.0724,7531.07
7/01/20261.051.091.051.0634,6491.06
6/30/20261.111.171.001.0469,3141.04
6/29/20261.041.171.031.0328,5881.03
6/26/20261.051.111.031.0683,1551.06
6/25/20261.101.101.041.0493,6931.04
6/24/20261.131.141.101.1034,9591.10
6/23/20261.141.171.081.0952,2041.09
6/22/20261.181.221.141.1465,1811.14
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