XWEL(XWEL)
XWEL
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $0.83 | $0.83 | $0.77 | $0.79 | 86,055 |
| 10/12/2026 | $0.82 | $0.95 | $0.82 | $0.82 | 84,234 |
| 10/9/2026 | $0.94 | $0.95 | $0.82 | $0.82 | 110,222 |
| 10/8/2026 | $0.92 | $0.94 | $0.89 | $0.92 | 32,229 |
| 10/7/2026 | $0.86 | $0.94 | $0.81 | $0.90 | 65,541 |
| 10/6/2026 | $0.81 | $0.84 | $0.80 | $0.80 | 28,034 |
| 10/5/2026 | $0.82 | $0.83 | $0.81 | $0.82 | 36,100 |
| 10/2/2026 | $0.84 | $0.85 | $0.82 | $0.84 | 41,200 |
| 10/1/2026 | $0.83 | $0.84 | $0.81 | $0.82 | 54,215 |
| 9/30/2026 | $0.85 | $0.89 | $0.84 | $0.84 | 20,136 |
| 9/29/2026 | $0.88 | $0.90 | $0.83 | $0.86 | 30,500 |
| 9/28/2026 | $0.89 | $0.90 | $0.89 | $0.90 | 40,766 |
| 9/25/2026 | $0.89 | $0.92 | $0.89 | $0.89 | 25,703 |
| 9/24/2026 | $0.88 | $0.95 | $0.88 | $0.89 | 34,334 |
| 9/23/2026 | $0.89 | $0.91 | $0.89 | $0.90 | 27,903 |
| 9/22/2026 | $0.91 | $0.91 | $0.89 | $0.89 | 20,300 |
| 9/21/2026 | $0.90 | $0.91 | $0.90 | $0.91 | 11,743 |
| 9/18/2026 | $0.90 | $0.91 | $0.90 | $0.90 | 42,400 |
| 9/17/2026 | $0.90 | $0.91 | $0.90 | $0.91 | 27,377 |
| 9/16/2026 | $0.90 | $0.91 | $0.90 | $0.91 | 15,904 |
| 9/15/2026 | $0.90 | $0.93 | $0.90 | $0.90 | 11,334 |
| 9/14/2026 | $0.94 | $0.97 | $0.92 | $0.93 | 32,721 |
| 9/11/2026 | $0.95 | $0.96 | $0.95 | $0.96 | 5,440 |
| 9/10/2026 | $0.96 | $0.96 | $0.94 | $0.94 | 26,800 |
| 9/9/2026 | $0.96 | $0.99 | $0.93 | $0.93 | 76,500 |
| 9/8/2026 | $0.96 | $0.97 | $0.92 | $0.96 | 26,851 |
| 9/4/2026 | $0.96 | $0.98 | $0.96 | $0.98 | 16,438 |
| 9/3/2026 | $0.95 | $0.97 | $0.94 | $0.97 | 18,800 |
| 9/2/2026 | $0.97 | $0.97 | $0.95 | $0.97 | 13,700 |
| 9/1/2026 | $0.95 | $0.97 | $0.93 | $0.95 | 20,100 |
| 8/31/2026 | $0.97 | $1.00 | $0.91 | $0.91 | 76,800 |
| 8/28/2026 | $1.00 | $1.04 | $0.98 | $1.01 | 35,500 |
| 8/27/2026 | $1.00 | $1.04 | $0.99 | $0.99 | 23,700 |
| 8/26/2026 | $1.03 | $1.17 | $0.96 | $1.00 | 158,400 |
| 8/25/2026 | $1.03 | $1.03 | $0.99 | $1.01 | 25,100 |
| 8/24/2026 | $1.01 | $1.04 | $0.98 | $1.00 | 45,800 |
| 8/21/2026 | $0.93 | $1.07 | $0.93 | $1.04 | 114,415 |
| 8/20/2026 | $0.90 | $0.94 | $0.90 | $0.93 | 13,424 |
| 8/19/2026 | $0.90 | $0.96 | $0.87 | $0.95 | 20,700 |
| 8/18/2026 | $0.93 | $0.96 | $0.92 | $0.94 | 24,502 |
| 8/17/2026 | $0.95 | $0.99 | $0.93 | $0.93 | 27,403 |
| 8/14/2026 | $0.97 | $1.01 | $0.96 | $0.98 | 10,952 |
| 8/13/2026 | $1.01 | $1.03 | $0.95 | $1.01 | 8,245 |
| 8/12/2026 | $0.95 | $1.03 | $0.95 | $1.03 | 25,100 |
| 8/11/2026 | $0.96 | $0.99 | $0.93 | $0.99 | 40,226 |
| 8/10/2026 | $1.01 | $1.04 | $0.95 | $0.95 | 48,236 |
| 8/7/2026 | $1.04 | $1.09 | $1.00 | $1.02 | 37,000 |
| 8/6/2026 | $1.02 | $1.08 | $1.02 | $1.08 | 24,627 |
| 8/5/2026 | $1.06 | $1.06 | $1.00 | $1.00 | 17,800 |
| 8/4/2026 | $1.06 | $1.07 | $1.03 | $1.04 | 35,457 |
| 8/3/2026 | $0.97 | $1.09 | $0.97 | $1.09 | 30,700 |
| 7/31/2026 | $1.06 | $1.09 | $0.98 | $0.98 | 56,200 |
| 7/30/2026 | $1.03 | $1.11 | $1.03 | $1.09 | 23,291 |
| 7/29/2026 | $1.05 | $1.07 | $1.03 | $1.06 | 24,988 |
| 7/28/2026 | $1.05 | $1.08 | $1.04 | $1.05 | 13,738 |
| 7/27/2026 | $1.07 | $1.10 | $1.04 | $1.06 | 16,379 |
| 7/24/2026 | $1.05 | $1.09 | $1.05 | $1.05 | 31,800 |
| 7/23/2026 | $1.07 | $1.07 | $1.05 | $1.05 | 9,500 |
| 7/22/2026 | $1.06 | $1.13 | $1.06 | $1.07 | 43,500 |
| 7/21/2026 | $1.07 | $1.11 | $1.07 | $1.07 | 33,073 |
| 7/20/2026 | $1.06 | $1.10 | $1.05 | $1.10 | 20,894 |
| 7/17/2026 | $1.03 | $1.07 | $1.03 | $1.07 | 24,722 |
| 7/16/2026 | $1.07 | $1.10 | $1.01 | $1.05 | 80,631 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
