Windtree Therapeutics, Inc. (WINT)
OTCMKTS · Delayed Price · Currency is USD
0.0619
-0.0073 (-10.55%)
At close: Sep 11, 2025
Windtree Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -10.55% | 912,472 |
| Sep 10, 2025 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 3.28% | 383,951 |
| Sep 9, 2025 | 0.07 | 0.08 | 0.06 | 0.07 | 0.07 | -9.46% | 1,487,464 |
| Sep 8, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 1.37% | 138,009 |
| Sep 5, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -8.75% | 501,599 |
| Sep 4, 2025 | 0.08 | 0.08 | 0.07 | 0.08 | 0.08 | 5.12% | 300,513 |
| Sep 3, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 19.65% | 1,066,674 |
| Sep 2, 2025 | 0.09 | 0.10 | 0.06 | 0.06 | 0.06 | -33.12% | 2,322,685 |
| Aug 29, 2025 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | -0.94% | 233,507 |
| Aug 28, 2025 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | -7.25% | 746,389 |
| Aug 27, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 0.19% | 991,486 |
| Aug 26, 2025 | 0.12 | 0.14 | 0.10 | 0.10 | 0.10 | -14.42% | 577,520 |
| Aug 25, 2025 | 0.13 | 0.13 | 0.10 | 0.12 | 0.12 | -7.15% | 2,295,024 |
| Aug 22, 2025 | 0.16 | 0.18 | 0.13 | 0.13 | 0.13 | -5.11% | 4,828,568 |
| Aug 21, 2025 | 0.11 | 0.16 | 0.09 | 0.14 | 0.14 | 24.55% | 6,696,079 |
| Aug 20, 2025 | 0.48 | 0.50 | 0.10 | 0.11 | 0.11 | -77.21% | 56,034,461 |
| Aug 19, 2025 | 0.49 | 0.51 | 0.48 | 0.48 | 0.48 | -0.47% | 736,095 |
| Aug 18, 2025 | 0.50 | 0.50 | 0.45 | 0.49 | 0.49 | -5.31% | 1,329,254 |
| Aug 15, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -0.85% | 798,076 |
| Aug 14, 2025 | 0.52 | 0.54 | 0.50 | 0.52 | 0.52 | -3.58% | 1,121,966 |
| 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 |