Skip to main content
logo
Windtree Therapeutics, Inc. (WINT)
OTCMKTS · Delayed Price · Currency is USD
0.1010
-0.0140 (-12.17%)
At close: Oct 28, 2025

Windtree Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20250.110.120.100.100.10-12.17%125,168
Oct 27, 20250.120.120.110.120.12-4.17%187,388
Oct 24, 20250.100.130.100.120.120.08%106,313
Oct 23, 20250.120.120.100.120.1216.98%215,542
Oct 22, 20250.100.130.100.100.10-18.00%136,362
Oct 21, 20250.100.130.100.130.1321.83%326,049
Oct 20, 20250.100.130.100.100.10-20.96%251,947
Oct 17, 20250.120.130.100.130.13-0.15%137,046
Oct 16, 20250.150.180.110.130.13-10.34%321,926
Oct 15, 20250.160.180.140.150.15-9.38%293,301
Oct 14, 20250.170.190.140.160.16-5.88%282,531
Oct 13, 20250.190.190.140.170.17-5.56%278,825
Oct 10, 20250.140.190.140.180.1828.57%1,422,726
Oct 9, 20250.130.160.110.140.1416.67%527,260
Oct 8, 20250.090.130.090.120.1232.01%656,121
Oct 7, 20250.100.100.080.090.09-2.68%322,683
Oct 6, 20250.080.100.080.090.0918.23%721,627
Oct 3, 20250.080.080.070.080.085.19%360,616
Oct 2, 20250.080.080.070.080.0810.28%159,312
Oct 1, 20250.070.080.070.070.071.19%80,382
Sep 30, 20250.080.080.070.070.07-85,515
Sep 29, 20250.070.080.070.070.07-10.27%183,880
Sep 26, 20250.080.080.060.080.081.49%305,669
Sep 25, 20250.080.080.070.070.07-2.76%266,274
Sep 24, 20250.080.080.070.080.08-5.00%122,599
Sep 23, 20250.070.090.070.080.088.11%192,678
Sep 22, 20250.070.090.060.070.07-8.87%335,875
Sep 19, 20250.090.090.080.080.086.84%131,417
Sep 18, 20250.080.090.080.080.08-1.30%65,538
Sep 17, 20250.070.080.070.080.08-7.23%126,413
Sep 16, 20250.070.080.060.080.0837.42%741,688
Sep 15, 20250.060.060.060.060.06-1.31%373,800
Sep 12, 20250.060.060.060.060.06-1.13%681,077
Sep 11, 20250.060.070.060.060.06-10.55%912,472
Sep 10, 20250.070.070.060.070.073.28%383,951
Sep 9, 20250.070.080.060.070.07-9.46%1,487,464
Sep 8, 20250.070.080.070.070.071.37%138,009
Sep 5, 20250.080.080.070.070.07-8.75%501,599
Sep 4, 20250.080.080.070.080.085.12%300,513
Sep 3, 20250.060.080.060.080.0819.65%1,066,674
Sep 2, 20250.090.100.060.060.06-33.12%2,322,685
Aug 29, 20250.100.100.090.100.10-0.94%233,507
Aug 28, 20250.100.110.100.100.10-7.25%746,389
Aug 27, 20250.110.110.100.100.100.19%991,486
Aug 26, 20250.120.140.100.100.10-14.42%577,520
Aug 25, 20250.130.130.100.120.12-7.15%2,295,024
Aug 22, 20250.160.180.130.130.13-5.11%4,828,568
Aug 21, 20250.110.160.090.140.1424.55%6,696,079
Aug 20, 20250.480.500.100.110.11-77.21%56,034,461
Aug 19, 20250.490.510.480.480.48-0.47%736,095