Windtree Therapeutics Inc... (WINT)
3.16
-0.02 (-0.63%)
At close: Mar 03, 2025, 12:35 PM
WINT Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 3.37 | 3.54 | 3.12 | 3.18 | -0.26 | -7.56% | 58,863 |
| 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 |
| Jan 29, 2025 | 6.50 | 7.52 | 6.32 | 7.15 | 0.06 | 0.85% | 105,404 |
| Jan 28, 2025 | 7.76 | 7.78 | 6.93 | 7.09 | -0.83 | -10.48% | 83,978 |
| Jan 27, 2025 | 8.15 | 8.48 | 7.75 | 7.92 | -1.04 | -11.61% | 107,594 |
| Jan 24, 2025 | 10.05 | 16.74 | 8.61 | 8.96 | -1.11 | -11.02% | 1,076,478 |
| Jan 23, 2025 | 9.63 | 12.00 | 9.41 | 10.07 | 0.02 | 0.20% | 189,082 |
| Jan 22, 2025 | 10.50 | 10.75 | 9.80 | 10.05 | -0.47 | -4.47% | 41,264 |
| Jan 21, 2025 | 11.00 | 11.25 | 10.15 | 10.52 | -0.44 | -4.01% | 33,946 |
| Jan 17, 2025 | 11.50 | 11.50 | 10.94 | 10.96 | -0.39 | -3.44% | 30,956 |
| Jan 16, 2025 | 11.35 | 11.93 | 10.76 | 11.35 | -0.80 | -6.58% | 43,780 |
| Jan 15, 2025 | 12.50 | 13.67 | 10.56 | 12.15 | -0.35 | -2.80% | 453,482 |
| Jan 14, 2025 | 12.40 | 13.00 | 12.03 | 12.50 | -0.15 | -1.19% | 30,118 |
| Jan 13, 2025 | 12.50 | 12.80 | 12.00 | 12.65 | -0.11 | -0.86% | 28,690 |
| Jan 10, 2025 | 13.50 | 13.75 | 12.75 | 12.76 | -0.69 | -5.13% | 37,734 |
| Jan 8, 2025 | 14.99 | 14.99 | 12.80 | 13.45 | -1.66 | -10.99% | 321,506 |
| Jan 7, 2025 | 15.25 | 16.30 | 14.80 | 15.11 | -0.54 | -3.45% | 63,304 |
| Jan 6, 2025 | 15.56 | 16.28 | 14.75 | 15.65 | -0.28 | -1.76% | 63,740 |
| Jan 3, 2025 | 17.22 | 17.90 | 15.61 | 15.93 | -1.02 | -6.02% | 172,284 |
| Jan 2, 2025 | 17.27 | 19.76 | 16.15 | 16.95 | -0.52 | -2.98% | 174,844 |
| Dec 31, 2024 | 15.91 | 17.50 | 15.91 | 17.47 | 1.84 | 11.77% | 42,364 |
| Dec 30, 2024 | 15.50 | 16.00 | 14.68 | 15.63 | 0.13 | 0.84% | 25,828 |
| Dec 27, 2024 | 15.89 | 17.50 | 14.70 | 15.50 | -0.25 | -1.59% | 54,300 |
| Dec 26, 2024 | 15.80 | 16.45 | 15.28 | 15.75 | 0.56 | 3.69% | 14,069 |
| Dec 24, 2024 | 15.85 | 16.20 | 14.68 | 15.19 | -1.06 | -6.52% | 13,470 |
| Dec 23, 2024 | 16.75 | 16.95 | 15.87 | 16.25 | 0.24 | 1.50% | 6,151 |
| Dec 20, 2024 | 16.47 | 17.07 | 15.87 | 16.01 | -0.24 | -1.48% | 9,544 |
| Dec 19, 2024 | 17.86 | 17.98 | 16.09 | 16.25 | -1.75 | -9.72% | 10,494 |
| Dec 18, 2024 | 18.55 | 19.11 | 17.75 | 18.00 | -1.00 | -5.26% | 7,908 |
| Dec 17, 2024 | 18.85 | 19.73 | 18.26 | 19.00 | -0.75 | -3.80% | 8,986 |
| Dec 16, 2024 | 17.85 | 21.00 | 17.50 | 19.75 | 2.08 | 11.77% | 15,962 |