Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Xwell Inc (XWEL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.08 1.10 1.08 1.075 958
17th Jul 2025 (Thu) 1.06 1.06 1.06 1.03 332
16th Jul 2025 (Wed) 1.02 1.04 1.02 1.02 1,433
15th Jul 2025 (Tue) 1.01 1.02 1.01 1.01 1,257
14th Jul 2025 (Mon) 1.00 1.00 0.985 0.99 101
11th Jul 2025 (Fri) 0.9975 1.02 0.975 0.975 2,888
10th Jul 2025 (Thu) 1.00 1.03 1.00 1.004 1,500
9th Jul 2025 (Wed) 0.95 0.995 0.95 0.995 6,809
8th Jul 2025 (Tue) 0.93 0.93 0.93 0.912 321
7th Jul 2025 (Mon) 0.95 0.95 0.933 0.93 1,889
4th Jul 2025 (Fri) 0.98 0.98 0.98 0.96 202
3rd Jul 2025 (Thu) 0.98 0.98 0.98 0.96 202
2nd Jul 2025 (Wed) 0.98 0.98 0.98 0.97 313
1st Jul 2025 (Tue) 0.9322 0.9322 0.9322 0.92 446
30th Jun 2025 (Mon) 0.9495 0.9999 0.92 0.9223 7,359
27th Jun 2025 (Fri) 1.01 1.05 0.932 0.94 24,875
26th Jun 2025 (Thu) 0.96 0.9969 0.96 1.00 2,987
25th Jun 2025 (Wed) 0.914 1.01 0.904 0.94 7,635
24th Jun 2025 (Tue) 0.95 0.95 0.92 0.93 598
23rd Jun 2025 (Mon) 0.96 1.04 0.9315 0.9441 11,886
20th Jun 2025 (Fri) 0.92 1.00 0.90 0.9499 30,500
19th Jun 2025 (Thu) 0.92 0.92 0.92 0.9039 100
18th Jun 2025 (Wed) 0.92 0.92 0.92 0.9039 100
17th Jun 2025 (Tue) 0.8701 0.90 0.87 0.90 840
16th Jun 2025 (Mon) 0.92 0.92 0.9004 0.92 1,090
13th Jun 2025 (Fri) 0.95 0.95 0.95 0.95 200
12th Jun 2025 (Thu) 0.9223 0.9223 0.9223 0.9222 268
11th Jun 2025 (Wed) 0.9223 0.9223 0.9223 0.95 220
10th Jun 2025 (Tue) 0.8997 0.949 0.8997 0.949 2
9th Jun 2025 (Mon) 0.8997 0.8997 0.8997 0.8997 295
6th Jun 2025 (Fri) 0.9679 0.9679 0.95 0.95 76
5th Jun 2025 (Thu) 0.9679 0.968 0.9679 0.968 13
4th Jun 2025 (Wed) 0.9679 0.978 0.9679 0.978 0
3rd Jun 2025 (Tue) 0.9679 0.9679 0.9543 0.9543 4
2nd Jun 2025 (Mon) 0.9679 0.968 0.9679 0.968 335
30th May 2025 (Fri) 0.8986 0.9799 0.8986 0.909 4,598
29th May 2025 (Thu) 0.90 0.90 0.89 0.89 30
28th May 2025 (Wed) 0.9198 0.9198 0.9198 0.9198 411
27th May 2025 (Tue) 0.8501 0.92 0.8501 0.9085 6,424
26th May 2025 (Mon) 0.8993 0.8993 0.8993 0.8993 0
24th May 2025 (Sat) 0.90 0.90 0.90 0.8993 1,133
23rd May 2025 (Fri) 0.90 0.90 0.90 0.90 1,133
22nd May 2025 (Thu) 0.98 1.01 0.9074 0.91 16,516
21st May 2025 (Wed) 0.9271 0.9271 0.9271 0.9271 0
20th May 2025 (Tue) 0.934 0.934 0.934 0.934 1,098
FTSE 100 Latest
Value8,992.12
Change19.48