Windtree Therapeutics, Inc. (WINT)
NASDAQ: WINT · Real-Time Price · USD
0.5681
-0.0189 (-3.22%)
At close: Jun 6, 2025, 4:00 PM
0.5699
+0.0018 (0.32%)
After-hours: Jun 6, 2025, 7:18 PM EDT
Windtree Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 0.78 | 0.81 | 0.78 | 0.79 | 0.79 | 5.36% | 1,637,163 |
| Jun 2, 2025 | 0.71 | 0.77 | 0.67 | 0.75 | 0.75 | -1.47% | 323,289 |
| May 30, 2025 | 0.77 | 0.80 | 0.75 | 0.76 | 0.76 | -3.67% | 125,427 |
| May 29, 2025 | 0.84 | 0.84 | 0.78 | 0.79 | 0.79 | -5.94% | 111,510 |
| May 28, 2025 | 0.81 | 0.85 | 0.79 | 0.84 | 0.84 | 5.12% | 167,609 |
| May 27, 2025 | 0.78 | 0.82 | 0.75 | 0.80 | 0.80 | 2.57% | 88,245 |
| May 23, 2025 | 0.75 | 0.78 | 0.74 | 0.78 | 0.78 | 4.13% | 67,046 |
| May 22, 2025 | 0.77 | 0.78 | 0.73 | 0.75 | 0.75 | -5.00% | 222,579 |
| May 21, 2025 | 0.83 | 0.83 | 0.77 | 0.79 | 0.79 | -3.96% | 87,023 |
| May 20, 2025 | 0.77 | 0.82 | 0.75 | 0.82 | 0.82 | 3.81% | 159,364 |
| May 19, 2025 | 0.80 | 0.82 | 0.75 | 0.79 | 0.79 | -4.60% | 198,594 |
| May 16, 2025 | 0.83 | 0.87 | 0.80 | 0.83 | 0.83 | -0.24% | 164,925 |
| May 15, 2025 | 0.86 | 0.87 | 0.82 | 0.83 | 0.83 | -4.60% | 78,383 |
| May 14, 2025 | 0.90 | 0.93 | 0.86 | 0.87 | 0.87 | -3.20% | 59,848 |
| May 13, 2025 | 0.93 | 0.95 | 0.89 | 0.90 | 0.90 | -1.17% | 135,720 |
| May 12, 2025 | 0.87 | 0.91 | 0.83 | 0.91 | 0.91 | 6.71% | 220,470 |
| May 9, 2025 | 0.84 | 0.86 | 0.81 | 0.85 | 0.85 | 0.39% | 137,810 |
| May 8, 2025 | 0.87 | 0.89 | 0.82 | 0.85 | 0.85 | -2.45% | 189,311 |
| May 7, 2025 | 0.90 | 0.91 | 0.87 | 0.87 | 0.87 | -3.31% | 73,916 |
| May 6, 2025 | 0.95 | 0.99 | 0.83 | 0.90 | 0.90 | -11.76% | 1,544,942 |
| May 5, 2025 | 0.98 | 1.08 | 0.95 | 1.02 | 1.02 | 2.46% | 243,632 |
| May 2, 2025 | 1.00 | 1.04 | 0.97 | 1.00 | 1.00 | -0.45% | 157,281 |
| May 1, 2025 | 1.19 | 1.19 | 0.96 | 1.00 | 1.00 | -14.53% | 696,383 |
| Apr 30, 2025 | 1.14 | 1.21 | 1.06 | 1.17 | 1.17 | 3.54% | 101,844 |
| Apr 29, 2025 | 1.11 | 1.13 | 1.06 | 1.13 | 1.13 | -0.88% | 67,801 |
| Apr 28, 2025 | 1.18 | 1.23 | 1.11 | 1.14 | 1.14 | -5.79% | 119,527 |
| Apr 25, 2025 | 1.16 | 1.24 | 1.15 | 1.21 | 1.21 | 3.42% | 86,422 |
| Apr 24, 2025 | 1.11 | 1.19 | 1.10 | 1.17 | 1.17 | 3.54% | 124,288 |
| Apr 23, 2025 | 1.02 | 1.15 | 1.01 | 1.13 | 1.13 | 3.67% | 159,742 |
| Apr 22, 2025 | 1.09 | 1.11 | 1.04 | 1.09 | 1.09 | 0.93% | 129,910 |
| Apr 21, 2025 | 1.11 | 1.13 | 1.04 | 1.08 | 1.08 | -5.26% | 101,638 |
| Apr 17, 2025 | 1.14 | 1.19 | 1.10 | 1.14 | 1.14 | 0.88% | 65,432 |
| Apr 16, 2025 | 1.15 | 1.16 | 1.03 | 1.13 | 1.13 | -4.24% | 222,621 |
| Apr 15, 2025 | 1.39 | 1.46 | 1.17 | 1.18 | 1.18 | -13.24% | 291,728 |
| Apr 14, 2025 | 1.31 | 1.39 | 1.28 | 1.36 | 1.36 | 2.26% | 244,894 |
| Apr 11, 2025 | 1.30 | 1.34 | 1.22 | 1.33 | 1.33 | 1.53% | 139,921 |
| Apr 10, 2025 | 1.29 | 1.49 | 1.29 | 1.31 | 1.31 | -1.50% | 583,529 |
| Apr 9, 2025 | 1.27 | 1.35 | 1.23 | 1.33 | 1.33 | 2.31% | 229,325 |
| Apr 8, 2025 | 1.20 | 1.45 | 1.15 | 1.30 | 1.30 | 8.33% | 921,307 |
| Apr 7, 2025 | 1.22 | 1.26 | 1.15 | 1.20 | 1.20 | -7.69% | 261,221 |
| Apr 4, 2025 | 1.20 | 1.70 | 1.13 | 1.30 | 1.30 | 5.69% | 1,659,787 |
| Apr 3, 2025 | 1.42 | 1.42 | 1.22 | 1.23 | 1.23 | -11.51% | 264,416 |
| Apr 2, 2025 | 1.20 | 1.44 | 1.15 | 1.39 | 1.39 | 15.83% | 512,515 |
| Apr 1, 2025 | 1.30 | 1.33 | 1.10 | 1.20 | 1.20 | -4.76% | 309,558 |
| Mar 31, 2025 | 1.50 | 1.54 | 1.22 | 1.26 | 1.26 | -19.23% | 309,911 |
| Mar 28, 2025 | 1.70 | 1.70 | 1.45 | 1.56 | 1.56 | -4.88% | 339,533 |
| Mar 27, 2025 | 1.63 | 1.73 | 1.62 | 1.64 | 1.64 | -3.53% | 375,131 |