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 (XWEL.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.777 0.777 0.777 0.777 5,432
11th Dec 2025 (Thu) 0.78 0.782 0.78 0.777 3,158
10th Dec 2025 (Wed) 0.7997 0.7997 0.777 0.777 542
9th Dec 2025 (Tue) 0.7849 0.7849 0.78 0.78 22
8th Dec 2025 (Mon) 0.7849 0.7849 0.7849 0.7901 111
5th Dec 2025 (Fri) 0.777 0.7906 0.777 0.791 2,344
4th Dec 2025 (Thu) 0.778 0.778 0.778 0.7771 3
3rd Dec 2025 (Wed) 0.777 0.80 0.777 0.80 5
2nd Dec 2025 (Tue) 0.777 0.7771 0.777 0.777 2,902
1st Dec 2025 (Mon) 0.766 0.8016 0.7652 0.777 3,245
28th Nov 2025 (Fri) 0.7662 0.7662 0.7588 0.76 200
27th Nov 2025 (Thu) 0.7742 0.7742 0.7699 0.7597 1,295
26th Nov 2025 (Wed) 0.7742 0.7742 0.7699 0.7597 946
25th Nov 2025 (Tue) 0.7635 0.7635 0.7595 0.7595 11
24th Nov 2025 (Mon) 0.7635 0.7635 0.731 0.731 1
21st Nov 2025 (Fri) 0.7635 0.7635 0.75 0.741 1,581
20th Nov 2025 (Thu) 0.7936 0.8501 0.7936 0.8501 0
19th Nov 2025 (Wed) 0.7936 0.8501 0.7936 0.8501 5
18th Nov 2025 (Tue) 0.7936 0.90 0.7936 0.90 203
17th Nov 2025 (Mon) 0.7936 0.9602 0.7558 0.929 22,448
14th Nov 2025 (Fri) 0.8599 0.8599 0.831 0.831 118,377
13th Nov 2025 (Thu) 0.8599 0.8599 0.83 0.83 1
12th Nov 2025 (Wed) 0.8599 0.8599 0.8599 0.8496 212
11th Nov 2025 (Tue) 0.89 0.89 0.851 0.851 28
10th Nov 2025 (Mon) 0.89 0.89 0.8599 0.8599 0
7th Nov 2025 (Fri) 0.89 0.89 0.84 0.84 212
6th Nov 2025 (Thu) 0.89 0.89 0.88 0.88 1,502
5th Nov 2025 (Wed) 0.8901 0.8901 0.8901 0.8901 47
4th Nov 2025 (Tue) 0.889 0.8937 0.889 0.8937 0
3rd Nov 2025 (Mon) 0.889 0.889 0.889 0.8937 243
31st Oct 2025 (Fri) 0.9225 0.9225 0.884 0.884 675
30th Oct 2025 (Thu) 0.9239 0.9239 0.9239 0.9381 198
29th Oct 2025 (Wed) 0.95 0.9501 0.9493 0.9599 1,000
28th Oct 2025 (Tue) 0.97 0.97 0.9602 0.9602 454
27th Oct 2025 (Mon) 0.9849 1.05 0.9462 1.00 17,548
24th Oct 2025 (Fri) 0.9772 0.9772 0.9772 0.9772 6
23rd Oct 2025 (Thu) 0.9607 0.9607 0.96 0.9647 280
22nd Oct 2025 (Wed) 0.971 0.971 0.971 0.9799 42
21st Oct 2025 (Tue) 0.975 0.978 0.975 0.978 414
20th Oct 2025 (Mon) 1.02 1.02 1.00 1.00 3
17th Oct 2025 (Fri) 1.02 1.02 0.995 0.995 0
16th Oct 2025 (Thu) 1.02 1.03 1.00 1.00 1,169
15th Oct 2025 (Wed) 1.03 1.04 1.03 1.03 1,920
14th Oct 2025 (Tue) 1.01 1.07 1.01 1.07 5,915
FTSE 100 Latest
Value9,649.03
Change-54.13