Windtree Therapeutics, Inc. (WINT)
NASDAQ: WINT · Real-Time Price · USD
1.560
-0.080 (-4.88%)
At close: Mar 28, 2025, 4:00 PM
1.501
-0.059 (-3.79%)
After-hours: Mar 28, 2025, 7:51 PM EDT
Windtree Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 1.65 | 1.74 | 1.65 | 1.70 | 1.70 | 3.66% | 661,231 |
| Mar 25, 2025 | 1.70 | 1.87 | 1.64 | 1.64 | 1.64 | -6.82% | 1,014,224 |
| Mar 24, 2025 | 2.01 | 2.17 | 1.65 | 1.76 | 1.76 | 18.92% | 24,105,826 |
| Mar 21, 2025 | 1.90 | 2.00 | 1.45 | 1.48 | 1.48 | -32.11% | 3,676,177 |
| Mar 20, 2025 | 2.56 | 3.48 | 1.94 | 2.18 | 2.18 | 28.99% | 121,995,001 |
| Mar 19, 2025 | 1.82 | 1.89 | 1.62 | 1.69 | 1.69 | -6.11% | 110,879 |
| Mar 18, 2025 | 1.92 | 1.95 | 1.78 | 1.80 | 1.80 | -6.25% | 81,718 |
| Mar 17, 2025 | 2.04 | 2.06 | 1.90 | 1.92 | 1.92 | -6.34% | 38,772 |
| Mar 14, 2025 | 2.05 | 2.11 | 1.98 | 2.05 | 2.05 | -0.24% | 37,020 |
| Mar 13, 2025 | 2.06 | 2.15 | 2.00 | 2.06 | 2.06 | 0.74% | 43,139 |
| Mar 12, 2025 | 1.94 | 2.13 | 1.91 | 2.04 | 2.04 | 2.00% | 81,357 |
| Mar 11, 2025 | 1.78 | 2.20 | 1.78 | 2.00 | 2.00 | 9.89% | 204,137 |
| Mar 10, 2025 | 1.85 | 1.90 | 1.81 | 1.82 | 1.82 | -4.21% | 88,315 |
| Mar 7, 2025 | 1.94 | 2.05 | 1.89 | 1.90 | 1.90 | -6.86% | 123,245 |
| Mar 6, 2025 | 1.90 | 2.18 | 1.90 | 2.04 | 2.04 | 9.68% | 270,379 |
| Mar 5, 2025 | 2.24 | 2.28 | 1.81 | 1.86 | 1.86 | -17.33% | 468,744 |
| Mar 4, 2025 | 2.37 | 2.65 | 2.08 | 2.25 | 2.25 | -22.68% | 9,330,484 |
| Mar 3, 2025 | 3.15 | 3.46 | 2.90 | 2.91 | 2.91 | -8.49% | 58,729 |
| Feb 28, 2025 | 3.37 | 3.54 | 3.12 | 3.18 | 3.18 | -7.56% | 58,863 |
| Feb 27, 2025 | 3.48 | 4.29 | 3.44 | 3.44 | 3.44 | -0.86% | 470,989 |
| Feb 26, 2025 | 3.65 | 3.74 | 3.45 | 3.47 | 3.47 | -5.71% | 76,347 |
| Feb 25, 2025 | 3.80 | 3.99 | 3.60 | 3.68 | 3.68 | -2.39% | 97,587 |
| Feb 24, 2025 | 4.38 | 4.41 | 3.65 | 3.77 | 3.77 | -13.33% | 153,187 |
| Feb 21, 2025 | 4.68 | 4.72 | 3.93 | 4.35 | 4.35 | -9.38% | 293,946 |
| Feb 20, 2025 | 5.00 | 5.00 | 4.58 | 4.80 | 4.80 | -5.23% | 114,848 |
| Feb 19, 2025 | 5.34 | 5.48 | 5.03 | 5.07 | 5.07 | -7.83% | 108,574 |
| Feb 18, 2025 | 5.38 | 6.10 | 5.26 | 5.50 | 5.50 | -20.01% | 182,016 |
| Feb 14, 2025 | 7.24 | 7.40 | 6.60 | 6.87 | 6.87 | -10.78% | 121,522 |
| Feb 13, 2025 | 7.50 | 8.15 | 7.11 | 7.70 | 7.70 | -9.47% | 203,460 |
| Feb 12, 2025 | 10.79 | 10.79 | 8.18 | 8.51 | 8.51 | 6.31% | 2,548,226 |
| Feb 11, 2025 | 6.70 | 9.25 | 6.33 | 8.00 | 8.00 | 13.15% | 903,759 |
| Feb 10, 2025 | 5.75 | 7.39 | 5.70 | 7.07 | 7.07 | 20.44% | 607,737 |
| Feb 7, 2025 | 6.15 | 6.15 | 5.81 | 5.87 | 5.87 | -3.93% | 59,013 |
| Feb 6, 2025 | 6.20 | 7.20 | 5.75 | 6.11 | 6.11 | -2.00% | 140,088 |
| Feb 5, 2025 | 5.78 | 6.64 | 5.63 | 6.24 | 6.24 | 4.26% | 56,868 |
| Feb 4, 2025 | 6.00 | 7.17 | 5.23 | 5.98 | 5.98 | -4.78% | 143,844 |
| Feb 3, 2025 | 6.50 | 6.57 | 6.06 | 6.28 | 6.28 | -3.83% | 41,243 |
| Jan 31, 2025 | 6.75 | 6.90 | 6.40 | 6.53 | 6.53 | -2.54% | 63,843 |
| Jan 30, 2025 | 6.90 | 7.10 | 6.67 | 6.70 | 6.70 | -6.23% | 46,030 |
| Jan 29, 2025 | 6.50 | 7.52 | 6.32 | 7.15 | 7.15 | 0.78% | 105,404 |
| Jan 28, 2025 | 7.76 | 7.78 | 6.93 | 7.09 | 7.09 | -10.42% | 83,978 |
| Jan 27, 2025 | 8.15 | 8.48 | 7.75 | 7.92 | 7.92 | -12.06% | 107,594 |
| Jan 24, 2025 | 10.00 | 16.50 | 8.50 | 9.00 | 9.00 | -10.67% | 1,076,478 |
| Jan 23, 2025 | 9.63 | 12.00 | 9.42 | 10.08 | 10.08 | 0.25% | 189,081 |
| Jan 22, 2025 | 10.50 | 10.75 | 9.80 | 10.05 | 10.05 | -4.42% | 41,263 |
| Jan 21, 2025 | 11.00 | 11.25 | 10.15 | 10.52 | 10.52 | -4.02% | 33,946 |
| Jan 17, 2025 | 11.50 | 11.50 | 10.94 | 10.96 | 10.96 | -3.44% | 30,956 |
| Jan 16, 2025 | 11.35 | 11.93 | 10.76 | 11.35 | 11.35 | -6.63% | 43,779 |