Windtree Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	0.92	1.04	0.73	0.78	-	7.36%	77,393,706
Jul 11, 2025	0.65	0.75	0.65	0.73	0.73	12.31%	2,265,419
Jul 10, 2025	0.67	0.70	0.63	0.65	0.65	-3.70%	1,228,339
Jul 9, 2025	0.70	0.76	0.66	0.68	0.68	-14.07%	2,145,914
Jul 8, 2025	0.70	0.80	0.66	0.79	0.79	-1.57%	3,430,822
Jul 7, 2025	0.89	0.93	0.78	0.80	0.80	-14.12%	4,193,721
Jul 3, 2025	0.99	1.02	0.84	0.93	0.93	20.68%	81,546,279
Jul 2, 2025	0.86	0.96	0.62	0.77	0.77	40.00%	78,677,615
Jul 1, 2025	0.51	0.58	0.46	0.55	0.55	6.57%	1,595,608
Jun 30, 2025	0.45	0.52	0.44	0.52	0.52	14.82%	2,551,316
Jun 27, 2025	0.45	0.45	0.42	0.45	0.45	-1.43%	1,323,587
Jun 26, 2025	0.36	0.49	0.36	0.46	0.46	23.24%	7,014,333
Jun 25, 2025	0.38	0.39	0.36	0.37	0.37	-6.45%	1,169,579
Jun 24, 2025	0.42	0.43	0.38	0.40	0.40	-1.13%	1,236,704
Jun 23, 2025	0.52	0.53	0.40	0.40	0.40	-29.82%	2,591,015
Jun 20, 2025	0.55	0.60	0.55	0.57	0.57	3.64%	624,145
Jun 18, 2025	0.60	0.60	0.54	0.55	0.55	-7.87%	973,104
Jun 17, 2025	0.58	0.61	0.54	0.60	0.60	-0.50%	1,298,587
Jun 16, 2025	0.58	0.64	0.54	0.60	0.60	1.35%	2,299,770
Jun 13, 2025	0.58	0.63	0.56	0.59	0.59	-1.99%	1,048,181
Jun 12, 2025	0.65	0.65	0.60	0.60	0.60	-13.69%	1,703,586
Jun 11, 2025	0.79	0.79	0.66	0.70	0.70	-12.51%	7,916,014
Jun 10, 2025	0.85	1.04	0.73	0.80	0.80	43.58%	109,947,294
Jun 9, 2025	0.57	0.57	0.52	0.56	0.56	-1.94%	243,315
Jun 6, 2025	0.60	0.61	0.55	0.57	0.57	-3.22%	242,797
Jun 5, 2025	0.66	0.68	0.58	0.59	0.59	-11.76%	448,597
Jun 4, 2025	0.72	0.72	0.64	0.67	0.67	-15.80%	611,618
Jun 3, 2025	0.78	0.81	0.78	0.79	0.79	5.36%	1,637,163
Jun 2, 2025	0.71	0.77	0.67	0.75	0.75	-1.47%	323,289
May 30, 2025	0.77	0.80	0.75	0.76	0.76	-3.67%	125,427
May 29, 2025	0.84	0.84	0.78	0.79	0.79	-5.94%	111,510
May 28, 2025	0.81	0.85	0.79	0.84	0.84	5.12%	167,609
May 27, 2025	0.78	0.82	0.75	0.80	0.80	2.57%	88,245
May 23, 2025	0.75	0.78	0.74	0.78	0.78	4.13%	67,046
May 22, 2025	0.77	0.78	0.73	0.75	0.75	-5.00%	222,579
May 21, 2025	0.83	0.83	0.77	0.79	0.79	-3.96%	87,023
May 20, 2025	0.77	0.82	0.75	0.82	0.82	3.81%	159,364
May 19, 2025	0.80	0.82	0.75	0.79	0.79	-4.60%	198,594
May 16, 2025	0.83	0.87	0.80	0.83	0.83	-0.24%	164,925
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