Windtree Therapeutics, Inc. (WINT)
NASDAQ: WINT · Real-Time Price · USD
0.5166
-0.0192 (-3.58%)
At close: Aug 14, 2025, 4:00 PM
0.5198
+0.0032 (0.62%)
After-hours: Aug 14, 2025, 6:15 PM EDT
Windtree Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.52 | 0.54 | 0.50 | 0.52 | - | -3.25% | 882,609 |
| Aug 13, 2025 | 0.51 | 0.55 | 0.51 | 0.54 | 0.54 | 3.44% | 1,196,898 |
| Aug 12, 2025 | 0.53 | 0.56 | 0.51 | 0.52 | 0.52 | -5.09% | 1,039,550 |
| Aug 11, 2025 | 0.55 | 0.57 | 0.54 | 0.55 | 0.55 | -0.26% | 1,312,307 |
| Aug 8, 2025 | 0.59 | 0.59 | 0.54 | 0.55 | 0.55 | -6.78% | 1,711,521 |
| Aug 7, 2025 | 0.54 | 0.59 | 0.54 | 0.59 | 0.59 | 4.63% | 1,335,106 |
| Aug 6, 2025 | 0.50 | 0.59 | 0.50 | 0.56 | 0.56 | 5.43% | 3,292,813 |
| Aug 5, 2025 | 0.57 | 0.59 | 0.52 | 0.53 | 0.53 | -8.54% | 3,184,200 |
| Aug 4, 2025 | 0.65 | 0.65 | 0.56 | 0.58 | 0.58 | -3.05% | 3,368,329 |
| Aug 1, 2025 | 0.65 | 0.67 | 0.59 | 0.60 | 0.60 | -11.11% | 3,279,938 |
| Jul 31, 2025 | 0.78 | 0.78 | 0.66 | 0.68 | 0.68 | -12.34% | 4,035,274 |
| Jul 30, 2025 | 0.76 | 0.85 | 0.76 | 0.77 | 0.77 | -5.52% | 2,015,152 |
| Jul 29, 2025 | 0.88 | 0.91 | 0.75 | 0.82 | 0.82 | -11.44% | 6,550,167 |
| Jul 28, 2025 | 1.00 | 1.02 | 0.90 | 0.92 | 0.92 | -6.08% | 4,525,665 |
| Jul 25, 2025 | 1.00 | 1.00 | 0.94 | 0.98 | 0.98 | -3.92% | 3,794,486 |
| Jul 24, 2025 | 1.17 | 1.20 | 0.98 | 1.02 | 1.02 | 4.87% | 14,823,583 |
| Jul 23, 2025 | 1.01 | 1.02 | 0.96 | 0.97 | 0.97 | -2.74% | 3,588,086 |
| Jul 22, 2025 | 1.06 | 1.10 | 0.93 | 1.00 | 1.00 | 1.01% | 8,094,777 |
| Jul 21, 2025 | 1.19 | 1.19 | 0.91 | 0.99 | 0.99 | -16.81% | 12,442,839 |
| Jul 18, 2025 | 1.27 | 1.35 | 1.09 | 1.19 | 1.19 | 13.33% | 19,497,177 |
| Jul 17, 2025 | 1.35 | 1.86 | 1.00 | 1.05 | 1.05 | 16.67% | 127,985,594 |
| Jul 16, 2025 | 1.02 | 1.06 | 0.65 | 0.90 | 0.90 | 8.62% | 49,743,435 |
| Jul 15, 2025 | 0.87 | 0.87 | 0.74 | 0.83 | 0.83 | 4.89% | 13,421,571 |
| Jul 14, 2025 | 0.92 | 1.04 | 0.73 | 0.79 | 0.79 | 8.22% | 79,395,679 |
| Jul 11, 2025 | 0.65 | 0.75 | 0.65 | 0.73 | 0.73 | 12.31% | 2,265,419 |
| Jul 10, 2025 | 0.67 | 0.70 | 0.63 | 0.65 | 0.65 | -3.70% | 1,228,339 |
| Jul 9, 2025 | 0.70 | 0.76 | 0.66 | 0.68 | 0.68 | -14.07% | 2,145,914 |
| Jul 8, 2025 | 0.70 | 0.80 | 0.66 | 0.79 | 0.79 | -1.57% | 3,430,822 |
| Jul 7, 2025 | 0.89 | 0.93 | 0.78 | 0.80 | 0.80 | -14.12% | 4,193,721 |
| Jul 3, 2025 | 0.99 | 1.02 | 0.84 | 0.93 | 0.93 | 20.68% | 81,546,279 |
| Jul 2, 2025 | 0.86 | 0.96 | 0.62 | 0.77 | 0.77 | 40.00% | 78,677,615 |
| Jul 1, 2025 | 0.51 | 0.58 | 0.46 | 0.55 | 0.55 | 6.57% | 1,595,608 |
| Jun 30, 2025 | 0.45 | 0.52 | 0.44 | 0.52 | 0.52 | 14.82% | 2,551,316 |
| Jun 27, 2025 | 0.45 | 0.45 | 0.42 | 0.45 | 0.45 | -1.43% | 1,323,587 |
| Jun 26, 2025 | 0.36 | 0.49 | 0.36 | 0.46 | 0.46 | 23.24% | 7,014,333 |
| Jun 25, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -6.45% | 1,169,579 |
| Jun 24, 2025 | 0.42 | 0.43 | 0.38 | 0.40 | 0.40 | -1.13% | 1,236,704 |
| Jun 23, 2025 | 0.52 | 0.53 | 0.40 | 0.40 | 0.40 | -29.82% | 2,591,015 |
| Jun 20, 2025 | 0.55 | 0.60 | 0.55 | 0.57 | 0.57 | 3.64% | 624,145 |
| Jun 18, 2025 | 0.60 | 0.60 | 0.54 | 0.55 | 0.55 | -7.87% | 973,104 |
| Jun 17, 2025 | 0.58 | 0.61 | 0.54 | 0.60 | 0.60 | -0.50% | 1,298,587 |
| Jun 16, 2025 | 0.58 | 0.64 | 0.54 | 0.60 | 0.60 | 1.35% | 2,299,770 |
| Jun 13, 2025 | 0.58 | 0.63 | 0.56 | 0.59 | 0.59 | -1.99% | 1,048,181 |
| Jun 12, 2025 | 0.65 | 0.65 | 0.60 | 0.60 | 0.60 | -13.69% | 1,703,586 |
| Jun 11, 2025 | 0.79 | 0.79 | 0.66 | 0.70 | 0.70 | -12.51% | 7,916,014 |
| Jun 10, 2025 | 0.85 | 1.04 | 0.73 | 0.80 | 0.80 | 43.58% | 109,947,294 |
| Jun 9, 2025 | 0.57 | 0.57 | 0.52 | 0.56 | 0.56 | -1.94% | 243,315 |
| Jun 6, 2025 | 0.60 | 0.61 | 0.55 | 0.57 | 0.57 | -3.22% | 242,797 |
| Jun 5, 2025 | 0.66 | 0.68 | 0.58 | 0.59 | 0.59 | -11.76% | 448,597 |
| Jun 4, 2025 | 0.72 | 0.72 | 0.64 | 0.67 | 0.67 | -15.80% | 611,618 |