XWELL, Inc.
XWELNASDAQConsumer Cyclical● Active
$1.21
$-0.15(-11.03%)
Market Cap$7373837
P/E Ratio—
52W High$2.2
52W Low$0.26
XWELL, Inc.（XWEL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
xwel · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$43.80
Dec 28, 2021
-97.2% from here
5-Year Low5Y
$0.2551
Feb 2, 2026
+374.3% from low
IPO Priceadj.
—
Jul 27, 2010
+0.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · XWEL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.29 | $1.31 | $1.19 | $1.21 | $1.21 | 315K | -6.20% |
| Jun 5, 2026 | $1.41 | $1.42 | $1.31 | $1.36 | $1.36 | 116K | -3.55% |
| Jun 4, 2026 | $1.31 | $1.54 | $1.31 | $1.39 | $1.39 | 410K | +6.11% |
| Jun 3, 2026 | $1.34 | $1.35 | $1.27 | $1.30 | $1.30 | 101K | -2.99% |
| Jun 2, 2026 | $1.27 | $1.39 | $1.27 | $1.38 | $1.38 | 143K | +8.66% |
| Jun 1, 2026 | $1.26 | $1.32 | $1.24 | $1.24 | $1.24 | 214K | -1.59% |
| May 29, 2026 | $1.33 | $1.40 | $1.24 | $1.25 | $1.25 | 176K | -6.02% |
| May 28, 2026 | $1.39 | $1.40 | $1.31 | $1.33 | $1.33 | 85K | -4.32% |
| May 27, 2026 | $1.40 | $1.40 | $1.35 | $1.38 | $1.38 | 98K | -1.43% |
| May 26, 2026 | $1.43 | $1.48 | $1.42 | $1.44 | $1.44 | 72K | +0.70% |
| May 22, 2026 | $1.47 | $1.47 | $1.41 | $1.44 | $1.44 | 55K | -2.04% |
| May 21, 2026 | $1.42 | $1.47 | $1.38 | $1.45 | $1.45 | 43K | +2.11% |
| May 20, 2026 | $1.45 | $1.49 | $1.41 | $1.46 | $1.46 | 55K | +0.69% |
| May 19, 2026 | $1.39 | $1.47 | $1.36 | $1.46 | $1.46 | 45K | +5.04% |
| May 18, 2026 | $1.49 | $1.49 | $1.39 | $1.41 | $1.41 | 45K | -5.37% |
| May 15, 2026 | $1.36 | $1.52 | $1.36 | $1.47 | $1.47 | 81K | +8.09% |
| May 14, 2026 | $1.34 | $1.43 | $1.34 | $1.38 | $1.38 | 27K | +2.99% |
| May 13, 2026 | $1.39 | $1.47 | $1.35 | $1.36 | $1.36 | 80K | -2.16% |
| May 12, 2026 | $1.34 | $1.42 | $1.34 | $1.39 | $1.39 | 66K | +3.73% |
| May 11, 2026 | $1.41 | $1.43 | $1.30 | $1.34 | $1.34 | 151K | -4.96% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · XWEL
Jan 1 → Dec 31 · 6 years2026+152.1%$0.48 → $1.21
+152.1%
2025-69.3%$1.50 → $0.46
-69.3%
2024-13.2%$1.74 → $1.51
-13.2%
2023-75.1%$7.00 → $1.74
-75.1%
2022-82.0%$40.00 → $7.20
-82.0%
2021+24.7%$32.40 → $40.40
+24.7%
Best Year2026 · +152.1%
Worst Year2022 · -82.0%
Positive Years2 / 6
Avg Annual Return-10.5%
6Y Total Return-96.3%
6Y CAGR~-42.2% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0B关于价格历史与 OHLCV 数据
XWELL, Inc.（XWEL）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
XWEL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
XWEL 历史股价FMP 日线复权 OHLCV