Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XWEL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 1.805 | -0.04 | -1.90% | 1.76 | 1.82 | 1.75 | 6,258 |
| May 15 2024 | 1.84 | 0.06 | 3.37% | 1.73 | 1.84 | 1.7242 | 8,152 |
| May 14 2024 | 1.78 | -0.07 | -3.78% | 1.88 | 1.88 | 1.75 | 15,661 |
| May 13 2024 | 1.85 | 0.03 | 1.65% | 1.85 | 1.9499 | 1.78 | 5,874 |
| May 10 2024 | 1.82 | -0.05 | -2.67% | 1.93 | 1.93 | 1.7664 | 10,026 |
| May 09 2024 | 1.87 | -0.05 | -2.60% | 1.91 | 1.93 | 1.85 | 6,358 |
| May 08 2024 | 1.92 | 0.10 | 5.49% | 1.85 | 1.97 | 1.8201 | 5,821 |
| May 07 2024 | 1.82 | 0.02 | 1.11% | 1.90 | 2.00 | 1.79 | 43,131 |
| May 06 2024 | 1.80 | 0.01 | 0.56% | 1.84 | 1.9318 | 1.80 | 6,851 |
| May 03 2024 | 1.79 | 0.02 | 1.13% | 1.73 | 1.90 | 1.73 | 8,740 |
| May 02 2024 | 1.77 | 0.06 | 3.51% | 1.75 | 1.77 | 1.72 | 5,255 |
| May 01 2024 | 1.71 | -0.07 | -3.93% | 1.74 | 1.79 | 1.70 | 6,685 |
| Apr 30 2024 | 1.7799 | 0.02 | 1.13% | 1.77 | 1.7799 | 1.74 | 4,298 |
| Apr 29 2024 | 1.76 | -0.04 | -2.22% | 1.80 | 1.9403 | 1.7518 | 6,445 |
| Apr 26 2024 | 1.80 | 0.00 | 0.00% | 1.84 | 1.8863 | 1.79 | 8,023 |
| Apr 25 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.8992 | 1.67 | 16,060 |
| Apr 24 2024 | 1.80 | 0.38 | 26.76% | 1.44 | 1.82 | 1.44 | 33,228 |
| Apr 23 2024 | 1.42 | 0.07 | 5.19% | 1.335 | 1.44 | 1.335 | 13,105 |
| Apr 22 2024 | 1.35 | -0.03 | -2.17% | 1.37 | 1.39 | 1.32 | 11,781 |
| Apr 19 2024 | 1.38 | -0.02 | -1.43% | 1.40 | 1.45 | 1.3201 | 4,414 |
| Apr 18 2024 | 1.40 | 0.01 | 0.72% | 1.34 | 1.45 | 1.34 | 4,441 |
| Apr 17 2024 | 1.39 | 0.02 | 1.46% | 1.29 | 1.4599 | 1.29 | 6,996 |
| Apr 16 2024 | 1.37 | 0.00 | 0.00% | 1.35 | 1.4291 | 1.34 | 7,225 |
| Apr 15 2024 | 1.37 | -0.05 | -3.52% | 1.42 | 1.43 | 1.37 | 9,288 |
| Apr 12 2024 | 1.42 | -0.06 | -4.05% | 1.44 | 1.4738 | 1.42 | 3,036 |
| Apr 11 2024 | 1.48 | 0.01 | 0.68% | 1.45 | 1.54 | 1.45 | 2,037 |
| Apr 10 2024 | 1.47 | -0.06 | -3.92% | 1.53 | 1.53 | 1.46 | 3,059 |
| Apr 09 2024 | 1.53 | 0.03 | 2.00% | 1.50 | 1.5591 | 1.45 | 10,460 |
| Apr 08 2024 | 1.50 | -0.01 | -0.66% | 1.50 | 1.59 | 1.50 | 19,205 |
| Apr 05 2024 | 1.51 | -0.04 | -2.37% | 1.51 | 1.61 | 1.50 | 4,819 |
| Apr 04 2024 | 1.5467 | 0.02 | 1.09% | 1.53 | 1.6059 | 1.50 | 10,367 |
| Apr 03 2024 | 1.53 | 0.05 | 3.38% | 1.45 | 1.583 | 1.45 | 14,178 |
| Apr 02 2024 | 1.48 | -0.19 | -11.38% | 1.69 | 1.70 | 1.40 | 38,105 |
| Apr 01 2024 | 1.67 | -0.02 | -1.18% | 1.68 | 1.7409 | 1.67 | 7,670 |
| Mar 28 2024 | 1.69 | -0.01 | -0.59% | 1.70 | 1.75 | 1.67 | 15,413 |
| Mar 27 2024 | 1.70 | -0.02 | -1.16% | 1.71 | 1.73 | 1.5757 | 23,564 |
| Mar 26 2024 | 1.72 | -0.13 | -7.03% | 1.82 | 1.85 | 1.7078 | 14,786 |
| Mar 25 2024 | 1.85 | -0.01 | -0.54% | 1.83 | 1.96 | 1.83 | 6,328 |
| Mar 22 2024 | 1.86 | -0.02 | -1.06% | 1.86 | 1.90 | 1.86 | 5,143 |
| Mar 21 2024 | 1.88 | 0.02 | 1.08% | 1.90 | 1.935 | 1.88 | 13,779 |
| Mar 20 2024 | 1.86 | -0.19 | -9.27% | 2.02 | 2.065 | 1.82 | 27,721 |
| Mar 19 2024 | 2.05 | 0.14 | 7.05% | 2.04 | 2.11 | 2.01 | 34,801 |
| Mar 18 2024 | 1.915 | 0.05 | 2.96% | 2.05 | 2.05 | 1.915 | 36,136 |
| Mar 15 2024 | 1.86 | 0.01 | 0.54% | 2.02 | 2.13 | 1.86 | 28,978 |
| Mar 14 2024 | 1.85 | -0.19 | -9.31% | 2.04 | 2.095 | 1.85 | 41,531 |
| Mar 13 2024 | 2.04 | -0.02 | -0.97% | 2.02 | 2.2228 | 2.02 | 34,227 |
| Mar 12 2024 | 2.06 | 0.06 | 3.00% | 2.06 | 2.09 | 2.00 | 11,946 |
| Mar 11 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.0686 | 2.00 | 5,621 |
| Mar 08 2024 | 2.00 | 0.00 | 0.00% | 2.01 | 2.04 | 1.985 | 9,262 |
| Mar 07 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.09 | 2.00 | 12,386 |
| Mar 06 2024 | 2.00 | -0.04 | -1.96% | 2.00 | 2.03 | 2.00 | 21,880 |
| Mar 05 2024 | 2.04 | -0.03 | -1.45% | 2.01 | 2.0828 | 2.00 | 9,719 |
| Mar 04 2024 | 2.07 | 0.04 | 2.22% | 2.01 | 2.0999 | 2.01 | 12,857 |
| Mar 01 2024 | 2.025 | -0.03 | -1.22% | 2.00 | 2.0812 | 2.00 | 7,460 |
| Feb 29 2024 | 2.05 | 0.00 | 0.00% | 2.01 | 2.0876 | 2.00 | 2,626 |
| Feb 28 2024 | 2.05 | 0.00 | 0.00% | 1.98 | 2.10 | 1.98 | 9,058 |
| Feb 27 2024 | 2.05 | 0.03 | 1.49% | 2.09 | 2.09 | 2.0499 | 4,849 |
| Feb 26 2024 | 2.02 | 0.02 | 0.99% | 1.97 | 2.02 | 1.97 | 10,427 |
| Feb 23 2024 | 2.0001 | -0.02 | -0.90% | 2.05 | 2.09 | 2.00 | 6,253 |
| Feb 22 2024 | 2.0182 | 0.00 | -0.09% | 2.06 | 2.13 | 2.00 | 6,344 |
| Feb 21 2024 | 2.0201 | 0.01 | 0.62% | 2.04 | 2.1195 | 2.01 | 5,148 |
| Feb 20 2024 | 2.0076 | -0.14 | -6.62% | 2.15 | 2.1769 | 2.0076 | 6,663 |
