Windtree Therapeutics Inc... (WINT)
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 |