Skip to main content
Windtree Therapeutics, Inc. (WINT)
NASDAQ: WINT · Real-Time Price · USD
0.4495
-0.0065 (-1.43%)
At close: Jun 27, 2025, 4:00 PM
0.4230
-0.0265 (-5.90%)
After-hours: Jun 27, 2025, 7:52 PM EDT

Windtree Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 20250.450.450.420.450.45-1.43%1,301,099
Jun 26, 20250.360.490.360.460.4623.24%7,014,333
Jun 25, 20250.380.390.360.370.37-6.45%1,169,579
Jun 24, 20250.420.430.380.400.40-1.13%1,236,704
Jun 23, 20250.520.530.400.400.40-29.82%2,591,015
Jun 20, 20250.550.600.550.570.573.64%624,145
Jun 18, 20250.600.600.540.550.55-7.87%973,104
Jun 17, 20250.580.610.540.600.60-0.50%1,298,587
Jun 16, 20250.580.640.540.600.601.35%2,299,770
Jun 13, 20250.580.630.560.590.59-1.99%1,048,181
Jun 12, 20250.650.650.600.600.60-13.69%1,703,586
Jun 11, 20250.790.790.660.700.70-12.51%7,916,014
Jun 10, 20250.851.040.730.800.8043.58%109,947,294
Jun 9, 20250.570.570.520.560.56-1.94%243,315
Jun 6, 20250.600.610.550.570.57-3.22%242,797
Jun 5, 20250.660.680.580.590.59-11.76%448,597
Jun 4, 20250.720.720.640.670.67-15.80%611,618
Jun 3, 20250.780.810.780.790.795.36%1,637,163
Jun 2, 20250.710.770.670.750.75-1.47%323,289
May 30, 20250.770.800.750.760.76-3.67%125,427
May 29, 20250.840.840.780.790.79-5.94%111,510
May 28, 20250.810.850.790.840.845.12%167,609
May 27, 20250.780.820.750.800.802.57%88,245
May 23, 20250.750.780.740.780.784.13%67,046
May 22, 20250.770.780.730.750.75-5.00%222,579
May 21, 20250.830.830.770.790.79-3.96%87,023
May 20, 20250.770.820.750.820.823.81%159,364
May 19, 20250.800.820.750.790.79-4.60%198,594
May 16, 20250.830.870.800.830.83-0.24%164,925
May 15, 20250.860.870.820.830.83-4.60%78,383
May 14, 20250.900.930.860.870.87-3.20%59,848
May 13, 20250.930.950.890.900.90-1.17%135,720
May 12, 20250.870.910.830.910.916.71%220,470
May 9, 20250.840.860.810.850.850.39%137,810
May 8, 20250.870.890.820.850.85-2.45%189,311
May 7, 20250.900.910.870.870.87-3.31%73,916
May 6, 20250.950.990.830.900.90-11.76%1,544,942
May 5, 20250.981.080.951.021.022.46%243,632
May 2, 20251.001.040.971.001.00-0.45%157,281
May 1, 20251.191.190.961.001.00-14.53%696,383
Apr 30, 20251.141.211.061.171.173.54%101,844
Apr 29, 20251.111.131.061.131.13-0.88%67,801
Apr 28, 20251.181.231.111.141.14-5.79%119,527
Apr 25, 20251.161.241.151.211.213.42%86,422
Apr 24, 20251.111.191.101.171.173.54%124,288
Apr 23, 20251.021.151.011.131.133.67%159,742
Apr 22, 20251.091.111.041.091.090.93%129,910
Apr 21, 20251.111.131.041.081.08-5.26%101,638
Apr 17, 20251.141.191.101.141.140.88%65,432
Apr 16, 20251.151.161.031.131.13-4.24%222,621