Windtree Therapeutics Inc... (WINT)
1.32
0.01 (0.76%)
At close: Apr 11, 2025, 9:59 AM
Windtree Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 1.29 | 1.49 | 1.29 | 1.31 | -0.02 | -1.50% | 563,705 |
| Apr 9, 2025 | 1.27 | 1.35 | 1.23 | 1.33 | 0.03 | 2.31% | 229,325 |
| Apr 8, 2025 | 1.20 | 1.45 | 1.15 | 1.30 | 0.10 | 8.33% | 921,307 |
| Apr 7, 2025 | 1.22 | 1.26 | 1.15 | 1.20 | -0.10 | -7.69% | 261,221 |
| Apr 4, 2025 | 1.20 | 1.70 | 1.13 | 1.30 | 0.07 | 5.69% | 1,659,800 |
| Apr 3, 2025 | 1.42 | 1.42 | 1.22 | 1.23 | -0.16 | -11.51% | 264,416 |
| Apr 2, 2025 | 1.20 | 1.44 | 1.15 | 1.39 | 0.19 | 15.83% | 512,515 |
| Apr 1, 2025 | 1.30 | 1.33 | 1.10 | 1.20 | -0.06 | -4.76% | 309,600 |
| Mar 31, 2025 | 1.50 | 1.54 | 1.22 | 1.26 | -0.30 | -19.23% | 309,911 |
| Mar 28, 2025 | 1.70 | 1.70 | 1.45 | 1.56 | -0.08 | -4.88% | 339,533 |
| Mar 27, 2025 | 1.63 | 1.73 | 1.62 | 1.64 | -0.06 | -3.53% | 375,131 |
| Mar 26, 2025 | 1.65 | 1.74 | 1.65 | 1.70 | 0.06 | 3.66% | 661,231 |
| Mar 25, 2025 | 1.70 | 1.87 | 1.64 | 1.64 | -0.12 | -6.82% | 1,014,224 |
| Mar 24, 2025 | 2.01 | 2.17 | 1.65 | 1.76 | 0.28 | 18.92% | 24,105,826 |
| Mar 21, 2025 | 1.90 | 2.00 | 1.45 | 1.48 | -0.70 | -32.11% | 3,676,200 |
| Mar 20, 2025 | 2.56 | 3.48 | 1.94 | 2.18 | 0.49 | 28.99% | 121,995,001 |
| Mar 19, 2025 | 1.82 | 1.89 | 1.62 | 1.69 | -0.11 | -6.11% | 110,900 |
| Mar 18, 2025 | 1.92 | 1.94 | 1.78 | 1.80 | -0.12 | -6.25% | 81,718 |
| Mar 17, 2025 | 2.04 | 2.06 | 1.90 | 1.92 | -0.13 | -6.34% | 38,800 |
| Mar 14, 2025 | 2.05 | 2.11 | 1.98 | 2.05 | -0.01 | -0.49% | 37,020 |
| Mar 13, 2025 | 2.06 | 2.15 | 2.00 | 2.06 | 0.02 | 0.98% | 43,139 |
| Mar 12, 2025 | 1.94 | 2.13 | 1.91 | 2.04 | 0.04 | 2.00% | 81,400 |
| Mar 11, 2025 | 1.78 | 2.20 | 1.78 | 2.00 | 0.18 | 9.89% | 204,137 |
| Mar 10, 2025 | 1.85 | 1.90 | 1.81 | 1.82 | -0.08 | -4.21% | 91,610 |
| Mar 7, 2025 | 1.94 | 2.05 | 1.89 | 1.90 | -0.14 | -6.86% | 123,245 |
| Mar 6, 2025 | 1.90 | 2.18 | 1.90 | 2.04 | 0.18 | 9.68% | 270,400 |
| Mar 5, 2025 | 2.24 | 2.28 | 1.81 | 1.86 | -0.39 | -17.33% | 468,744 |
| Mar 4, 2025 | 2.37 | 2.65 | 2.08 | 2.25 | -0.66 | -22.68% | 9,330,500 |
| Mar 3, 2025 | 3.15 | 3.45 | 2.90 | 2.91 | -0.27 | -8.49% | 58,729 |
| Feb 28, 2025 | 3.37 | 3.54 | 3.12 | 3.18 | -0.26 | -7.56% | 58,900 |
| Feb 27, 2025 | 3.48 | 4.29 | 3.44 | 3.44 | -0.03 | -0.86% | 470,989 |
| Feb 26, 2025 | 3.65 | 3.74 | 3.45 | 3.47 | -0.21 | -5.71% | 76,347 |
| Feb 25, 2025 | 3.80 | 3.99 | 3.60 | 3.68 | -0.09 | -2.39% | 97,600 |
| Feb 24, 2025 | 4.38 | 4.41 | 3.65 | 3.77 | -0.58 | -13.33% | 153,200 |
| Feb 21, 2025 | 4.68 | 4.72 | 3.93 | 4.35 | -0.45 | -9.38% | 297,700 |
| Feb 20, 2025 | 5.00 | 5.00 | 4.58 | 4.80 | -0.27 | -5.33% | 114,848 |
| Feb 19, 2025 | 5.34 | 5.48 | 5.03 | 5.07 | -0.43 | -7.82% | 108,574 |
| Feb 18, 2025 | 5.38 | 6.10 | 5.26 | 5.50 | -1.37 | -19.94% | 182,016 |
| Feb 14, 2025 | 7.24 | 7.40 | 6.60 | 6.87 | -0.83 | -10.78% | 121,522 |
| Feb 13, 2025 | 7.50 | 8.15 | 7.11 | 7.70 | -0.81 | -9.52% | 203,460 |
| Feb 12, 2025 | 10.79 | 10.79 | 8.18 | 8.51 | 0.51 | 6.37% | 2,548,226 |
| Feb 11, 2025 | 6.70 | 9.25 | 6.33 | 8.00 | 0.93 | 13.15% | 903,760 |
| Feb 10, 2025 | 5.75 | 7.39 | 5.70 | 7.07 | 1.20 | 20.44% | 607,738 |
| Feb 7, 2025 | 6.15 | 6.15 | 5.81 | 5.87 | -0.24 | -3.93% | 59,014 |
| Feb 6, 2025 | 6.20 | 7.20 | 5.75 | 6.11 | -0.13 | -2.08% | 140,088 |
| Feb 5, 2025 | 5.78 | 6.64 | 5.63 | 6.24 | 0.26 | 4.35% | 56,868 |
| Feb 4, 2025 | 6.00 | 7.17 | 5.23 | 5.98 | -0.30 | -4.78% | 143,844 |
| Feb 3, 2025 | 6.50 | 6.57 | 6.06 | 6.28 | -0.25 | -3.83% | 41,244 |
| Jan 31, 2025 | 6.75 | 6.90 | 6.40 | 6.53 | -0.17 | -2.54% | 63,843 |
| Jan 30, 2025 | 6.90 | 7.10 | 6.67 | 6.70 | -0.45 | -6.29% | 46,030 |