Windtree Therapeutics, Inc. (WINT)
NASDAQ: WINT · Real-Time Price · USD
0.8280
-0.0020 (-0.24%)
At close: May 16, 2025, 4:00 PM
0.8300
+0.0020 (0.24%)
Pre-market: May 19, 2025, 8:10 AM EDT
Windtree Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 0.83 | 0.87 | 0.80 | 0.83 | 0.83 | -0.24% | 155,726 |
| 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 |
| 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 |