UK markets close in 1 hour 33 minutes

XWELL, Inc. (XWEL)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.8515-0.0085 (-0.46%)
As of 09:34AM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20241.85001.86431.85001.85151.85151,628
10 May 20241.93001.93001.77001.82001.820010,000
09 May 20241.85001.93001.85001.87001.87006,400
08 May 20241.85001.97001.82001.92001.92006,000
07 May 20241.90002.00001.79001.82001.820043,100
06 May 20241.84001.93001.80001.80001.80006,800
03 May 20241.73001.90001.73001.79001.79008,700
02 May 20241.72001.77001.72001.77001.77006,100
01 May 20241.74001.79001.70001.71001.71006,700
30 Apr 20241.75001.78001.74001.78001.78004,300
29 Apr 20241.80001.94001.75001.76001.76006,400
26 Apr 20241.84001.89001.79001.80001.80008,000
25 Apr 20241.80001.90001.67001.80001.800016,100
24 Apr 20241.44001.82001.44001.80001.800033,800
23 Apr 20241.40001.44001.36001.42001.420013,300
22 Apr 20241.36001.39001.32001.35001.350011,800
19 Apr 20241.45001.45001.32001.38001.38004,400
18 Apr 20241.34001.45001.34001.40001.40004,400
17 Apr 20241.40001.46001.32001.39001.39007,000
16 Apr 20241.35001.43001.34001.37001.37007,200
15 Apr 20241.42001.43001.37001.37001.37009,300
12 Apr 20241.44001.47001.42001.42001.42003,000
11 Apr 20241.50001.50001.45001.48001.48002,000
10 Apr 20241.51001.51001.46001.47001.47003,100
09 Apr 20241.50001.56001.45001.53001.530010,500
08 Apr 20241.50001.55001.50001.50001.500019,200
05 Apr 20241.56001.56001.50001.51001.51004,800
04 Apr 20241.53001.61001.50001.55001.550010,400
03 Apr 20241.45001.58001.45001.53001.530014,200
02 Apr 20241.55001.69001.40001.48001.480038,100
01 Apr 20241.68001.74001.67001.67001.67007,700
28 Mar 20241.70001.75001.67001.69001.690015,400
27 Mar 20241.71001.73001.58001.70001.700023,600
26 Mar 20241.85001.85001.71001.72001.720014,800
25 Mar 20241.83001.96001.83001.85001.85006,300
22 Mar 20241.86001.89001.86001.86001.86005,100
21 Mar 20241.90001.94001.88001.88001.880013,800
20 Mar 20242.02002.07001.82001.86001.860028,700
19 Mar 20242.04002.11002.01002.05002.050034,800
18 Mar 20242.05002.05001.92001.92001.920036,200
15 Mar 20242.02002.13001.86001.86001.860029,000
14 Mar 20242.04002.10001.85001.85001.850041,500
13 Mar 20242.02002.22002.02002.04002.040034,200
12 Mar 20242.06002.09002.00002.06002.060011,900
11 Mar 20242.00002.07002.00002.00002.00005,600
08 Mar 20242.01002.02001.99002.00002.00009,300
07 Mar 20242.00002.09002.00002.00002.000012,400
06 Mar 20242.00002.03002.00002.00002.000021,900
05 Mar 20242.01002.08002.00002.04002.04009,700
04 Mar 20242.01002.10002.01002.07002.070013,100
01 Mar 20242.00002.08002.00002.03002.03007,500
29 Feb 20242.01002.09002.00002.05002.05002,600
28 Feb 20242.01002.10002.00002.05002.05009,100
27 Feb 20242.09002.09002.05002.05002.05004,800
26 Feb 20241.97002.02001.97002.02002.020010,300
23 Feb 20242.05002.09002.00002.00002.00006,300
22 Feb 20242.05002.13002.00002.02002.02006,300
21 Feb 20242.04002.12002.02002.02002.02005,100
20 Feb 20242.15002.18002.01002.01002.01006,700
16 Feb 20241.98002.21001.98002.15002.150026,300
15 Feb 20241.87001.93001.82001.92001.92008,800
14 Feb 20241.65001.90001.65001.84001.840029,500
13 Feb 20241.68001.68001.65001.66001.66004,500
12 Feb 20241.62001.65001.60001.64001.640010,200
09 Feb 20241.50001.61001.50001.51001.51003,100
08 Feb 20241.51001.64001.51001.64001.64006,100
07 Feb 20241.50001.64001.50001.63001.63003,500
06 Feb 20241.50001.63001.45001.51001.510015,900
05 Feb 20241.50001.65001.46001.50001.50006,500
02 Feb 20241.58001.65001.51001.55001.55006,100
01 Feb 20241.50001.61001.46001.55001.55006,400
31 Jan 20241.50001.66001.49001.49001.49007,900
30 Jan 20241.50001.51001.46001.51001.51004,300
29 Jan 20241.47001.59001.47001.51001.51008,700
26 Jan 20241.50001.53001.47001.48001.48008,300
25 Jan 20241.43001.61001.43001.50001.50006,200
24 Jan 20241.51001.54001.46001.46001.46003,200
23 Jan 20241.61001.61001.43001.54001.54008,100
22 Jan 20241.47001.60001.47001.58001.58009,400
19 Jan 20241.45001.51001.45001.48001.48003,500
18 Jan 20241.26001.47001.26001.42001.420020,700
17 Jan 20241.31001.31001.26001.27001.270011,500
16 Jan 20241.36001.40001.31001.31001.310010,300
12 Jan 20241.51001.51001.38001.38001.38007,100
11 Jan 20241.62001.66001.45001.48001.480020,300
10 Jan 20241.63001.70001.62001.62001.62006,900
09 Jan 20241.67001.71001.65001.65001.65005,500
08 Jan 20241.75001.78001.65001.72001.72003,800
05 Jan 20241.73001.74001.67001.67001.67005,300
04 Jan 20241.62001.70001.62001.70001.700013,000
03 Jan 20241.62001.78001.62001.65001.65008,100
02 Jan 20241.74001.84001.63001.65001.650050,400
29 Dec 20231.66001.84001.64001.74001.740069,500
28 Dec 20231.65001.79001.65001.69001.690029,500
27 Dec 20231.72001.83001.64001.64001.640015,900
26 Dec 20231.75001.76001.70001.75001.750043,700
22 Dec 20231.77001.83001.74001.75001.750031,800
21 Dec 20231.78001.88001.77001.81001.810031,500
20 Dec 20231.91002.03001.75001.75001.750026,300
19 Dec 20232.00002.14001.91001.91001.9100114,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...