Windtree Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	0.02	0.02	0.02	0.02	0.02	-1.36%	61,349
May 4, 2026	0.02	0.02	0.02	0.02	0.02	2.33%	194,649
May 1, 2026	0.02	0.02	0.02	0.02	0.02	-14.00%	129,068
Apr 30, 2026	0.02	0.03	0.02	0.03	0.03	2.04%	175,869
Apr 29, 2026	0.02	0.03	0.02	0.02	0.02	6.52%	53,575
Apr 28, 2026	0.02	0.03	0.02	0.02	0.02	-9.80%	145,969
Apr 27, 2026	0.02	0.03	0.02	0.03	0.03	2.00%	522,941
Apr 24, 2026	0.02	0.03	0.02	0.03	0.03	4.17%	238,277
Apr 23, 2026	0.02	0.03	0.02	0.02	0.02	14.29%	231,908
Apr 22, 2026	0.03	0.03	0.02	0.02	0.02	-2.33%	1,009,396
Apr 21, 2026	0.01	0.03	0.01	0.02	0.02	32.72%	504,484
Apr 20, 2026	0.02	0.02	0.01	0.02	0.02	-4.14%	359,185
Apr 17, 2026	0.02	0.02	0.01	0.02	0.02	9.74%	482,909
Apr 16, 2026	0.02	0.02	0.02	0.02	0.02	5.48%	736,198
Apr 15, 2026	0.02	0.02	0.01	0.01	0.01	11.45%	266,099
Apr 14, 2026	0.02	0.02	0.01	0.01	0.01	19.09%	106,728
Apr 13, 2026	0.02	0.02	0.01	0.01	0.01	-34.52%	204,812
Apr 10, 2026	0.02	0.02	0.01	0.02	0.02	-10.64%	318,275
Apr 9, 2026	0.01	0.02	0.01	0.02	0.02	60.68%	282,057
Apr 8, 2026	0.02	0.02	0.01	0.01	0.01	6.36%	197,359
Apr 7, 2026	0.02	0.02	0.01	0.01	0.01	-5.17%	112,719
Apr 6, 2026	0.01	0.02	0.01	0.01	0.01	12.62%	248,253
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-1.90%	9,016
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	-2.78%	283,564
Mar 31, 2026	0.01	0.02	0.01	0.01	0.01	16.13%	801,360
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-1.06%	151,852
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-4.08%	427,751
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	-9.26%	139,855
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	8.00%	71,844
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-	54,761
Mar 23, 2026	0.01	0.01	0.01	0.01	0.01	-16.67%	1,997,936
Mar 20, 2026	0.01	0.02	0.01	0.01	0.01	-18.92%	1,995,823
Mar 19, 2026	0.01	0.02	0.01	0.01	0.01	4.23%	1,111,986
Mar 18, 2026	0.02	0.02	0.01	0.01	0.01	-16.47%	681,594
Mar 17, 2026	0.01	0.03	0.01	0.02	0.02	38.21%	2,424,592
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	21.78%	397,414
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	1.00%	3,498
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	11.11%	3,805
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	677,982
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	-1.00%	1,219,649
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-25.93%	200,335
Mar 6, 2026	0.01	0.02	0.01	0.01	0.01	-2.88%	137,717
Mar 5, 2026	0.01	0.02	0.01	0.01	0.01	-7.33%	632,384
Mar 4, 2026	0.01	0.02	0.01	0.02	0.02	13.64%	47,242
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	14.78%	115,076
Mar 2, 2026	0.01	0.01	0.01	0.01	0.01	8.49%	45,166
Feb 27, 2026	0.01	0.01	0.01	0.01	0.01	-	82,683
Feb 26, 2026	0.01	0.01	0.01	0.01	0.01	6.00%	129,576
Feb 25, 2026	0.01	0.01	0.01	0.01	0.01	-	77,137
Feb 24, 2026	0.01	0.01	0.01	0.01	0.01	-9.09%	259,893