Windtree Therapeutics Inc...

NASDAQ: WINT · Real-Time Price · USD
0.51
-0.01 (-1.28%)
At close: Aug 15, 2025, 12:39 PM

WINT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 0.52 0.54 0.50 0.52 0.52 -3.70% 1,097,819
Aug 13, 2025 0.51 0.55 0.51 0.54 0.54 3.85% 1,196,900
Aug 12, 2025 0.53 0.56 0.51 0.52 0.52 -5.45% 1,039,550
Aug 11, 2025 0.55 0.57 0.54 0.55 0.55 0.00% 1,312,307
Aug 8, 2025 0.59 0.59 0.54 0.55 0.55 -6.78% 1,711,521
Aug 7, 2025 0.54 0.59 0.54 0.59 0.59 5.36% 1,335,106
Aug 6, 2025 0.50 0.59 0.50 0.56 0.56 5.66% 3,292,813
Aug 5, 2025 0.57 0.59 0.52 0.53 0.53 -8.62% 3,184,200
Aug 4, 2025 0.65 0.65 0.56 0.58 0.58 -3.33% 3,368,329
Aug 1, 2025 0.65 0.67 0.58 0.60 0.60 -11.76% 3,279,938
Jul 31, 2025 0.78 0.78 0.66 0.68 0.68 -11.69% 4,035,300
Jul 30, 2025 0.76 0.85 0.76 0.77 0.77 -6.10% 2,015,200
Jul 29, 2025 0.88 0.91 0.75 0.82 0.82 -10.87% 6,550,200
Jul 28, 2025 1.00 1.02 0.90 0.92 0.92 -6.12% 4,525,700
Jul 25, 2025 1.00 1.00 0.94 0.98 0.98 -3.92% 3,794,500
Jul 24, 2025 1.17 1.20 0.98 1.02 1.02 5.15% 14,823,600
Jul 23, 2025 1.01 1.02 0.96 0.97 0.97 -3.00% 3,588,100
Jul 22, 2025 1.06 1.10 0.93 1.00 1.00 1.01% 8,094,800
Jul 21, 2025 1.19 1.19 0.91 0.99 0.99 -16.81% 12,442,839
Jul 18, 2025 1.27 1.35 1.09 1.19 1.19 13.33% 19,497,200