Windtree Therapeutics, Inc. (WINT)
NASDAQ: WINT · Real-Time Price · USD
0.320
-0.005 (-1.48%)
At close: Dec 20, 2024, 4:00 PM
0.330
+0.010 (3.09%)
After-hours: Dec 20, 2024, 7:56 PM EST
Windtree Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.33 | 0.34 | 0.32 | 0.32 | 0.32 | -1.48% | 458,548 |
| Dec 19, 2024 | 0.36 | 0.36 | 0.32 | 0.33 | 0.33 | -9.72% | 524,700 |
| Dec 18, 2024 | 0.37 | 0.38 | 0.36 | 0.36 | 0.36 | -5.26% | 395,412 |
| Dec 17, 2024 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -3.77% | 449,300 |
| Dec 16, 2024 | 0.36 | 0.42 | 0.35 | 0.39 | 0.39 | 11.74% | 798,138 |
| Dec 13, 2024 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -1.83% | 166,500 |
| Dec 12, 2024 | 0.36 | 0.37 | 0.33 | 0.36 | 0.36 | 2.27% | 570,100 |
| Dec 11, 2024 | 0.37 | 0.37 | 0.35 | 0.35 | 0.35 | -4.86% | 483,500 |
| Dec 10, 2024 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -0.99% | 615,400 |
| Dec 9, 2024 | 0.36 | 0.38 | 0.35 | 0.37 | 0.37 | 1.00% | 487,240 |
| Dec 6, 2024 | 0.39 | 0.40 | 0.36 | 0.37 | 0.37 | -4.69% | 575,840 |
| Dec 5, 2024 | 0.39 | 0.42 | 0.35 | 0.39 | 0.39 | -9.70% | 2,664,800 |
| Dec 4, 2024 | 0.49 | 0.51 | 0.41 | 0.43 | 0.43 | -20.39% | 13,846,540 |
| Dec 3, 2024 | 0.54 | 0.56 | 0.51 | 0.54 | 0.54 | -0.63% | 149,027 |
| Dec 2, 2024 | 0.53 | 0.56 | 0.53 | 0.54 | 0.54 | 2.43% | 167,995 |
| Nov 29, 2024 | 0.60 | 0.60 | 0.46 | 0.53 | 0.53 | -13.00% | 448,303 |
| Nov 27, 2024 | 0.55 | 0.62 | 0.54 | 0.61 | 0.61 | 8.20% | 371,400 |
| Nov 26, 2024 | 0.56 | 0.57 | 0.53 | 0.56 | 0.56 | 1.28% | 157,328 |
| Nov 25, 2024 | 0.51 | 0.56 | 0.51 | 0.56 | 0.56 | 10.64% | 326,323 |
| Nov 22, 2024 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -1.24% | 181,190 |
| Nov 21, 2024 | 0.52 | 0.52 | 0.49 | 0.51 | 0.51 | -0.22% | 244,400 |
| Nov 20, 2024 | 0.47 | 0.52 | 0.46 | 0.51 | 0.51 | 9.13% | 918,610 |
| Nov 19, 2024 | 0.49 | 0.51 | 0.46 | 0.47 | 0.47 | -3.37% | 260,242 |
| Nov 18, 2024 | 0.50 | 0.50 | 0.46 | 0.48 | 0.48 | 1.87% | 444,209 |
| Nov 15, 2024 | 0.50 | 0.50 | 0.45 | 0.48 | 0.48 | -3.98% | 287,500 |
| Nov 14, 2024 | 0.53 | 0.54 | 0.47 | 0.49 | 0.49 | -6.25% | 412,841 |
| Nov 13, 2024 | 0.56 | 0.60 | 0.53 | 0.53 | 0.53 | -6.24% | 398,300 |
| Nov 12, 2024 | 0.61 | 0.62 | 0.56 | 0.56 | 0.56 | -6.18% | 401,544 |
| Nov 11, 2024 | 0.60 | 0.64 | 0.56 | 0.60 | 0.60 | 2.56% | 291,500 |
| Nov 8, 2024 | 0.62 | 0.62 | 0.53 | 0.59 | 0.59 | -4.21% | 514,245 |
| Nov 7, 2024 | 0.61 | 0.63 | 0.60 | 0.61 | 0.61 | -0.42% | 479,100 |
| Nov 6, 2024 | 0.67 | 0.69 | 0.60 | 0.61 | 0.61 | -11.58% | 771,900 |
| Nov 5, 2024 | 0.69 | 0.73 | 0.66 | 0.69 | 0.69 | -0.91% | 390,009 |
| Nov 4, 2024 | 0.73 | 0.75 | 0.69 | 0.70 | 0.70 | -2.91% | 468,800 |
| Nov 1, 2024 | 0.70 | 0.74 | 0.69 | 0.72 | 0.72 | 2.50% | 402,829 |
| Oct 31, 2024 | 0.73 | 0.74 | 0.69 | 0.70 | 0.70 | -5.36% | 725,600 |
| Oct 30, 2024 | 0.79 | 0.80 | 0.73 | 0.74 | 0.74 | -9.50% | 726,946 |
| Oct 29, 2024 | 0.77 | 0.83 | 0.73 | 0.82 | 0.82 | -5.60% | 976,143 |
| Oct 28, 2024 | 0.87 | 0.91 | 0.86 | 0.87 | 0.87 | 0.72% | 1,222,800 |
| Oct 25, 2024 | 0.85 | 0.87 | 0.83 | 0.86 | 0.86 | 2.74% | 768,745 |
| Oct 24, 2024 | 0.87 | 0.91 | 0.82 | 0.84 | 0.84 | -5.86% | 1,599,401 |
| Oct 23, 2024 | 0.90 | 0.94 | 0.85 | 0.89 | 0.89 | -0.32% | 5,749,537 |
| Oct 22, 2024 | 1.07 | 1.07 | 0.87 | 0.90 | 0.90 | -16.27% | 3,741,200 |
| Oct 21, 2024 | 1.05 | 1.20 | 1.02 | 1.07 | 1.07 | 17.16% | 18,249,047 |
| Oct 18, 2024 | 1.06 | 1.14 | 0.85 | 0.91 | 0.91 | -7.75% | 4,335,700 |
| Oct 17, 2024 | 0.72 | 1.10 | 0.72 | 0.99 | 0.99 | 43.27% | 11,171,644 |
| Oct 16, 2024 | 0.70 | 0.77 | 0.66 | 0.69 | 0.69 | 4.70% | 3,568,100 |
| Oct 15, 2024 | 0.70 | 0.71 | 0.66 | 0.66 | 0.66 | -2.94% | 301,700 |
| Oct 14, 2024 | 0.72 | 0.75 | 0.66 | 0.68 | 0.68 | -4.90% | 531,900 |
| Oct 11, 2024 | 0.71 | 0.76 | 0.69 | 0.72 | 0.72 | 1.85% | 767,000 |
| Oct 10, 2024 | 0.74 | 0.74 | 0.69 | 0.70 | 0.70 | -6.40% | 782,325 |
| Oct 9, 2024 | 0.80 | 0.80 | 0.69 | 0.75 | 0.75 | -18.48% | 12,019,212 |
| Oct 8, 2024 | 1.07 | 1.08 | 0.87 | 0.92 | 0.92 | -14.81% | 696,603 |
| Oct 7, 2024 | 1.09 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 509,900 |
| Oct 4, 2024 | 1.09 | 1.26 | 1.07 | 1.11 | 1.11 | 0.91% | 1,237,309 |
| Oct 3, 2024 | 1.20 | 1.22 | 1.04 | 1.10 | 1.10 | -23.61% | 1,926,900 |
| Oct 2, 2024 | 1.63 | 1.76 | 1.31 | 1.44 | 1.44 | -30.43% | 1,338,832 |
| Oct 1, 2024 | 2.25 | 2.31 | 2.02 | 2.07 | 2.07 | -13.39% | 504,600 |
| Sep 30, 2024 | 2.53 | 2.57 | 2.34 | 2.39 | 2.39 | -7.00% | 632,795 |
| Sep 27, 2024 | 2.79 | 2.80 | 2.55 | 2.57 | 2.57 | -5.17% | 325,400 |
| Sep 26, 2024 | 2.84 | 2.87 | 2.60 | 2.71 | 2.71 | -6.55% | 362,814 |
| Sep 25, 2024 | 3.05 | 3.10 | 2.77 | 2.90 | 2.90 | -11.04% | 1,202,000 |
| Sep 24, 2024 | 3.30 | 3.36 | 3.20 | 3.26 | 3.26 | -4.96% | 238,000 |
| Sep 23, 2024 | 3.13 | 3.46 | 3.13 | 3.43 | 3.43 | 9.58% | 495,700 |
| Sep 20, 2024 | 3.20 | 3.25 | 3.10 | 3.13 | 3.13 | -3.40% | 256,647 |
| Sep 19, 2024 | 3.29 | 3.38 | 3.08 | 3.24 | 3.24 | -2.41% | 454,632 |
| Sep 18, 2024 | 3.37 | 3.45 | 3.20 | 3.32 | 3.32 | 3.75% | 1,668,100 |
| Sep 17, 2024 | 3.14 | 3.36 | 3.14 | 3.20 | 3.20 | 0.95% | 349,000 |
| Sep 16, 2024 | 3.17 | 3.40 | 3.07 | 3.17 | 3.17 | - | 448,500 |
| Sep 13, 2024 | 3.25 | 3.56 | 3.00 | 3.17 | 3.17 | 6.73% | 6,197,614 |
| Sep 12, 2024 | 3.04 | 3.28 | 2.95 | 2.97 | 2.97 | -2.62% | 139,123 |
| Sep 11, 2024 | 3.18 | 3.24 | 3.01 | 3.05 | 3.05 | -0.33% | 70,109 |
| Sep 10, 2024 | 3.26 | 3.56 | 3.00 | 3.06 | 3.06 | -11.30% | 175,537 |
| Sep 9, 2024 | 2.80 | 3.90 | 2.80 | 3.45 | 3.45 | 23.21% | 975,500 |
| Sep 6, 2024 | 2.90 | 2.99 | 2.75 | 2.80 | 2.80 | -8.79% | 195,600 |
| Sep 5, 2024 | 3.12 | 3.23 | 2.80 | 3.07 | 3.07 | -7.53% | 676,200 |
| Sep 4, 2024 | 5.41 | 5.79 | 2.92 | 3.32 | 3.32 | 4.08% | 15,261,300 |
| Sep 3, 2024 | 7.77 | 7.90 | 3.19 | 3.19 | 3.19 | -60.67% | 465,300 |
| Aug 30, 2024 | 8.75 | 8.99 | 8.11 | 8.11 | 8.11 | -9.28% | 17,727 |
| Aug 29, 2024 | 9.33 | 9.75 | 8.63 | 8.94 | 8.94 | -6.39% | 28,714 |
| Aug 28, 2024 | 10.25 | 10.68 | 9.41 | 9.55 | 9.55 | -10.16% | 39,300 |
| Aug 27, 2024 | 10.21 | 10.90 | 10.20 | 10.63 | 10.63 | 2.11% | 38,325 |
| Aug 26, 2024 | 10.44 | 10.81 | 10.31 | 10.41 | 10.41 | -2.25% | 12,137 |
| Aug 23, 2024 | 10.70 | 11.45 | 10.30 | 10.65 | 10.65 | -3.45% | 44,600 |
| Aug 22, 2024 | 10.41 | 11.08 | 10.20 | 11.03 | 11.03 | 4.65% | 33,201 |
| Aug 21, 2024 | 11.20 | 11.44 | 10.35 | 10.54 | 10.54 | -6.06% | 30,544 |
| Aug 20, 2024 | 11.87 | 13.24 | 11.22 | 11.22 | 11.22 | 2.00% | 51,905 |
| Aug 19, 2024 | 12.00 | 12.00 | 10.63 | 11.00 | 11.00 | -6.78% | 58,952 |
| Aug 16, 2024 | 10.92 | 12.15 | 10.51 | 11.80 | 11.80 | 5.92% | 52,780 |
| Aug 15, 2024 | 10.29 | 11.74 | 9.90 | 11.14 | 11.14 | 9.11% | 69,075 |
| Aug 14, 2024 | 10.20 | 10.90 | 9.80 | 10.21 | 10.21 | 2.20% | 15,907 |
| Aug 13, 2024 | 11.70 | 11.79 | 9.87 | 9.99 | 9.99 | -15.34% | 47,952 |
| Aug 12, 2024 | 12.29 | 13.27 | 11.61 | 11.80 | 11.80 | -4.53% | 36,100 |
| Aug 9, 2024 | 10.26 | 12.51 | 10.00 | 12.36 | 12.36 | 15.41% | 95,300 |
| Aug 8, 2024 | 11.94 | 12.44 | 9.20 | 10.71 | 10.71 | -2.64% | 151,213 |
| Aug 7, 2024 | 13.73 | 14.75 | 10.85 | 11.00 | 11.00 | -10.20% | 290,421 |
| Aug 6, 2024 | 10.07 | 12.39 | 9.58 | 12.25 | 12.25 | 25.00% | 240,300 |
| Aug 5, 2024 | 6.81 | 10.00 | 6.80 | 9.80 | 9.80 | 16.39% | 143,118 |
| Aug 2, 2024 | 9.76 | 11.45 | 8.11 | 8.42 | 8.42 | -15.88% | 452,300 |
| Aug 1, 2024 | 8.80 | 12.32 | 8.62 | 10.01 | 10.01 | 9.76% | 2,396,300 |