Windtree Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	0.01	0.01	0.01	0.01	0.01	-10.00%	301,697
Feb 6, 2026	0.01	0.01	0.01	0.01	0.01	9.89%	70,245
Feb 5, 2026	0.01	0.01	0.01	0.01	0.01	-14.95%	574,200
Feb 4, 2026	0.01	0.02	0.01	0.01	0.01	-24.65%	1,677,103
Feb 3, 2026	0.02	0.02	0.01	0.01	0.01	-6.58%	114,474
Feb 2, 2026	0.02	0.02	0.02	0.02	0.02	-12.14%	270,754
Jan 30, 2026	0.02	0.02	0.02	0.02	0.02	7.45%	133,748
Jan 29, 2026	0.02	0.02	0.02	0.02	0.02	-15.26%	1,289,275
Jan 28, 2026	0.02	0.02	0.02	0.02	0.02	2.70%	30,142
Jan 27, 2026	0.02	0.02	0.02	0.02	0.02	-13.95%	111,732
Jan 26, 2026	0.02	0.02	0.02	0.02	0.02	8.04%	271,336
Jan 23, 2026	0.02	0.02	0.02	0.02	0.02	0.51%	224,035
Jan 22, 2026	0.02	0.02	0.02	0.02	0.02	4.21%	337,767
Jan 21, 2026	0.02	0.03	0.02	0.02	0.02	-19.15%	1,476,673
Jan 20, 2026	0.02	0.02	0.02	0.02	0.02	16.92%	25,448
Jan 16, 2026	0.02	0.02	0.02	0.02	0.02	0.50%	575,479
Jan 15, 2026	0.02	0.02	0.02	0.02	0.02	-	296,900
Jan 14, 2026	0.02	0.02	0.02	0.02	0.02	-12.28%	733,377
Jan 13, 2026	0.02	0.03	0.02	0.02	0.02	5.07%	299,981
Jan 12, 2026	0.03	0.03	0.02	0.02	0.02	-27.67%	577,766
Jan 9, 2026	0.03	0.03	0.02	0.03	0.03	-7.69%	353,477
Jan 8, 2026	0.03	0.03	0.02	0.03	0.03	10.92%	309,286
Jan 7, 2026	0.03	0.03	0.03	0.03	0.03	-13.82%	633,374
Jan 6, 2026	0.03	0.03	0.03	0.03	0.03	3.34%	252,554
Jan 5, 2026	0.03	0.03	0.03	0.03	0.03	7.87%	582,132
Jan 2, 2026	0.03	0.03	0.03	0.03	0.03	-4.69%	271,345
Dec 31, 2025	0.03	0.03	0.02	0.03	0.03	1.91%	468,830
Dec 30, 2025	0.03	0.04	0.03	0.03	0.03	4.67%	255,425
Dec 29, 2025	0.03	0.04	0.03	0.03	0.03	-7.69%	248,010
Dec 26, 2025	0.03	0.04	0.03	0.03	0.03	-9.72%	399,103
Dec 24, 2025	0.04	0.04	0.03	0.04	0.04	-	97,836
Dec 23, 2025	0.04	0.04	0.03	0.04	0.04	-4.51%	309,433
Dec 22, 2025	0.04	0.04	0.04	0.04	0.04	-1.05%	96,733
Dec 19, 2025	0.04	0.04	0.04	0.04	0.04	-8.41%	312,404
Dec 18, 2025	0.04	0.04	0.04	0.04	0.04	7.22%	405,690
Dec 17, 2025	0.05	0.05	0.04	0.04	0.04	-10.60%	695,657
Dec 16, 2025	0.05	0.05	0.04	0.04	0.04	-13.20%	209,105
Dec 15, 2025	0.06	0.06	0.05	0.05	0.05	-9.42%	665,106
Dec 12, 2025	0.06	0.06	0.06	0.06	0.06	0.18%	217,696
Dec 11, 2025	0.06	0.06	0.06	0.06	0.06	-8.01%	69,131
Dec 10, 2025	0.06	0.06	0.06	0.06	0.06	8.32%	59,597
Dec 9, 2025	0.06	0.06	0.06	0.06	0.06	-8.29%	249,484
Dec 8, 2025	0.07	0.07	0.06	0.06	0.06	-0.82%	342,800
Dec 5, 2025	0.06	0.06	0.06	0.06	0.06	10.14%	76,350
Dec 4, 2025	0.05	0.06	0.05	0.06	0.06	6.98%	289,269
Dec 3, 2025	0.05	0.06	0.05	0.05	0.05	12.17%	353,740
Dec 2, 2025	0.04	0.05	0.04	0.05	0.05	-5.74%	91,680
Dec 1, 2025	0.04	0.05	0.04	0.05	0.05	12.70%	584,562
Nov 28, 2025	0.04	0.05	0.04	0.04	0.04	-13.23%	5,776
Nov 26, 2025	0.06	0.06	0.04	0.05	0.05	-13.97%	501,180