NASDAQ:XWEL | Historical Stock Price | XWELL, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-07-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.30$3.49$39.96$458.17$5,253.07$60,228.002010-07-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.80$23.80339,095——
2020-12-30$25.20$25.20395,050——
2020-12-29$24.00$24.00625,740——
2020-12-28$25.60$25.60455,830——
2020-12-24$27.00$27.00240,090——
2020-12-23$27.60$27.60296,760——
2020-12-22$28.40$28.40394,820——
2020-12-21$28.80$28.80684,240——
2020-12-18$26.80$26.80564,760——
2020-12-17$27.40$27.403,657,025——
2020-12-16$29.00$29.00125,705——
2020-12-15$28.20$28.20121,640——
2020-12-14$28.80$28.80104,335——
2020-12-11$29.00$29.00102,080——
2020-12-10$28.80$28.80106,960——
2020-12-09$29.20$29.20156,510——
2020-12-08$30.40$30.40153,495——
2020-12-07$31.80$31.80198,160——
2020-12-04$31.40$31.40301,620——
2020-12-03$28.60$28.60269,440——
2020-12-02$29.00$29.00161,055——
2020-12-01$30.00$30.00284,300——
2020-11-30$32.80$32.80157,860——
2020-11-27$33.60$33.6067,510——
2020-11-25$33.60$33.60121,070——
2020-11-24$33.00$33.00185,905——
2020-11-23$34.40$34.40293,765——
2020-11-20$32.40$32.40131,680——
2020-11-19$32.80$32.80138,695——
2020-11-18$33.40$33.40147,030——
2020-11-17$34.00$34.00221,360——
2020-11-16$37.00$37.00218,710——
2020-11-13$37.40$37.40243,420——
2020-11-12$35.60$35.60144,725——
2020-11-11$35.80$35.80265,390——
2020-11-10$34.80$34.8097,095——
2020-11-09$35.40$35.40301,355——
2020-11-06$38.00$38.0068,400——
2020-11-05$39.00$39.00102,010——
2020-11-04$37.80$37.8084,535——
2020-11-03$38.80$38.8090,485——
2020-11-02$37.40$37.4088,555——
2020-10-30$37.20$37.20165,660——
2020-10-29$39.00$39.00192,285——
2020-10-28$40.20$40.20332,265——
2020-10-27$39.20$39.2095,585——
2020-10-26$40.40$40.40162,100——
2020-10-23$39.40$39.40104,900——
2020-10-22$40.00$40.00140,800——
2020-10-21$40.00$40.00137,820——
2020-10-20$42.00$42.00109,230——
2020-10-19$42.20$42.2092,945——
2020-10-16$43.00$43.00149,835——
2020-10-15$42.40$42.40135,290——
2020-10-14$44.40$44.40194,190——
2020-10-13$43.80$43.80151,080——
2020-10-12$42.20$42.20263,645——
2020-10-09$47.00$47.00198,820——
2020-10-08$47.40$47.40222,100——
2020-10-07$47.80$47.80366,545——
2020-10-06$50.60$50.601,841,270——
2020-10-05$45.20$45.201,124,050——
2020-10-02$38.40$38.4097,545——
2020-10-01$39.00$39.0088,745——
2020-09-30$39.40$39.40126,950——
2020-09-29$38.20$38.20103,460——
2020-09-28$39.60$39.60259,785——
2020-09-25$38.40$38.40193,945——
2020-09-24$35.80$35.80178,545——
2020-09-23$37.80$37.80299,150——
2020-09-22$36.80$36.8089,270——
2020-09-21$38.20$38.20111,295——
2020-09-18$38.40$38.40157,765——
2020-09-17$37.40$37.40151,090——
2020-09-16$38.60$38.60193,145——
2020-09-15$39.80$39.80143,775——
2020-09-14$40.00$40.00230,750——
2020-09-11$36.40$36.40168,105——
2020-09-10$38.40$38.40269,790——
2020-09-09$41.40$41.40469,360——
2020-09-08$35.80$35.80180,655——
2020-09-04$36.20$36.20337,745——
2020-09-03$39.40$39.40235,335——
2020-09-02$43.00$43.00402,875——
2020-09-01$41.20$41.20486,140——
2020-08-31$46.20$46.20350,125——
2020-08-28$50.40$50.40221,860——
2020-08-27$51.60$51.60367,600——
2020-08-26$53.60$53.601,039,370——
2020-08-25$66.00$66.001,241,060——
2020-08-24$64.40$64.40616,525——
2020-08-21$54.40$54.40169,125——
2020-08-20$54.00$54.00386,355——
2020-08-19$62.80$62.80316,690——
2020-08-18$67.20$67.20470,370——
2020-08-17$60.60$60.60121,305——
2020-08-14$61.80$61.80244,535——
2020-08-13$66.60$66.60589,725——
2020-08-12$72.80$72.80144,865——
2020-08-11$67.40$67.40284,020——
2020-08-10$76.40$76.40265,460——
2020-08-07$83.60$83.60141,075——
2020-08-06$86.00$86.00248,560——
2020-08-05$85.60$85.60165,910——
2020-08-04$82.60$82.60305,555——
2020-08-03$90.40$90.40716,945——
2020-07-31$77.20$77.20258,550——
2020-07-30$73.40$73.40358,030——
2020-07-29$73.60$73.60471,145——
2020-07-28$66.60$66.60169,590——
2020-07-27$67.40$67.40356,070——
2020-07-24$69.20$69.20398,435——
2020-07-23$72.40$72.401,001,540——
2020-07-22$61.40$61.40214,845——
2020-07-21$61.80$61.80595,260——
2020-07-20$63.00$63.00377,130——
2020-07-17$55.80$55.80396,085——
2020-07-16$58.00$58.00269,675——
2020-07-15$58.20$58.20650,110——
2020-07-14$56.80$56.80691,755——
2020-07-13$69.60$69.60383,835——
2020-07-10$76.00$76.00414,420——
2020-07-09$75.80$75.80229,065——
2020-07-08$79.80$79.80678,045——
2020-07-07$76.60$76.60237,385——
2020-07-06$74.40$74.40431,885——
2020-07-02$80.40$80.40318,270——
2020-07-01$82.20$82.20304,180——
2020-06-30$83.80$83.80442,220——
2020-06-29$86.00$86.00537,280——
2020-06-26$82.20$82.20488,800——
2020-06-25$96.40$96.40319,515——
2020-06-24$97.20$97.20377,220——
2020-06-23$99.20$99.20309,900——
2020-06-22$103.20$103.20702,850——
2020-06-19$97.60$97.60529,340——
2020-06-18$100.60$100.60612,655——
2020-06-17$96.40$96.40716,765——
2020-06-16$107.00$107.00335,480——
2020-06-15$110.00$110.00395,500——
2020-06-12$112.00$112.00971,900——
2020-06-11$83.60$83.60624,550——
2020-06-10$100.20$100.201,100,408——
2020-06-09$124.80$124.80447,305——
2020-06-08$134.40$134.401,041,625——
2020-06-05$142.20$142.203,179,607——
2020-06-04$114.00$114.004,004,737——
2020-06-03$64.80$64.801,317,138——
2020-06-02$54.00$54.00868,107——
2020-06-01$49.80$49.80332,030——
2020-05-29$49.80$49.80352,010——
2020-05-28$50.40$50.401,016,918——
2020-05-27$51.00$51.00596,857——
2020-05-26$55.80$55.801,303,142——
2020-05-22$52.80$52.805,876,873——
2020-05-21$31.20$31.20618,607——
2020-05-20$28.80$28.80258,625——
2020-05-19$26.40$26.40143,288——
2020-05-18$28.20$28.20349,532——
2020-05-15$25.20$25.20109,433——
2020-05-14$25.80$25.80264,190——
2020-05-13$24.60$24.60226,702——
2020-05-12$25.80$25.80163,810——
2020-05-11$27.00$27.00178,477——
2020-05-08$28.20$28.20418,603——
2020-05-07$26.40$26.40231,952——
2020-05-06$28.80$28.80151,695——
2020-05-05$30.00$30.00184,550——
2020-05-04$31.20$31.20197,162——
2020-05-01$30.00$30.00165,443——
2020-04-30$29.40$29.40265,267——
2020-04-29$31.20$31.20253,400——
2020-04-28$33.00$33.00360,817——
2020-04-27$34.20$34.20416,965——
2020-04-24$31.20$31.20514,035——
2020-04-23$28.80$28.80573,248——
2020-04-22$33.00$33.00539,588——
2020-04-21$35.40$35.401,113,217——
2020-04-20$30.60$30.601,534,773——
2020-04-17$24.60$24.60485,530——
2020-04-16$23.40$23.40741,680——
2020-04-15$21.60$21.60298,103——
2020-04-14$22.20$22.201,022,733——
2020-04-13$21.00$21.001,207,718——
2020-04-09$14.40$14.40247,245——
2020-04-08$15.00$15.00291,460——
2020-04-07$15.00$15.00425,743——
2020-04-06$15.60$15.602,452,673——
2020-04-03$13.20$13.201,417,915——
2020-04-02$10.20$10.2086,525——
2020-04-01$10.20$10.20109,522——
2020-03-31$11.40$11.40177,757——
2020-03-30$13.80$13.80359,920——
2020-03-27$13.20$13.20438,068——
2020-03-26$13.80$13.80386,813——
2020-03-25$19.20$19.201,296,410——
2020-03-24$8.40$8.4056,107——
2020-03-23$8.40$8.40104,575——
2020-03-20$9.60$9.60212,040——
2020-03-19$7.20$7.20166,323——
2020-03-18$10.20$10.203,283——
2020-03-17$12.60$12.607,943——
2020-03-16$10.80$10.803,685——
2020-03-13$13.20$13.203,683——
2020-03-12$11.40$11.409,227——
2020-03-11$15.60$15.605,047——
2020-03-10$16.80$16.8013,957——
2020-03-09$16.20$16.208,323——
2020-03-06$22.20$22.2031,643——
2020-03-05$39.00$39.00602——
2020-03-04$40.80$40.801,268——
2020-03-03$42.00$42.00298——
2020-03-02$42.00$42.00952——
2020-02-28$46.20$46.202,203——
2020-02-27$41.40$41.401,193——
2020-02-26$47.40$47.40867——
2020-02-25$53.40$53.40658——
2020-02-24$60.00$60.00772——
2020-02-21$63.60$63.601,940——
2020-02-20$64.20$64.201,367——
2020-02-19$70.80$70.803,673——
2020-02-18$61.80$61.80640——
2020-02-14$61.80$61.80447——
2020-02-13$61.20$61.20520——
2020-02-12$60.00$60.00353——
2020-02-11$61.20$61.20738——
2020-02-10$63.60$63.60993——
2020-02-07$62.40$62.401,698——
2020-02-06$63.60$63.603,427——
2020-02-05$55.80$55.803,443——
2020-02-04$49.20$49.20865——
2020-02-03$46.80$46.80502——
2020-01-31$45.60$45.60542——
2020-01-30$49.20$49.20748——
2020-01-29$46.80$46.80562——
2020-01-28$47.40$47.40412——
2020-01-27$46.80$46.801,063——
2020-01-24$46.20$46.20535——
2020-01-23$47.40$47.40737——
2020-01-22$47.40$47.401,183——
2020-01-21$50.40$50.403,000——
2020-01-17$46.80$46.8012,128——
2020-01-16$38.40$38.405,667——
2020-01-15$34.20$34.201,898——
2020-01-14$34.80$34.802,777——
2020-01-13$35.40$35.40665——
2020-01-10$35.40$35.40748——
2020-01-09$37.20$37.20480——
2020-01-08$36.60$36.601,430——
2020-01-07$36.00$36.001,128——
2020-01-06$36.60$36.60665——
2020-01-03$36.00$36.007,377——
2020-01-02$37.80$37.804,450——