Windtree Therapeutics, Inc. - WINT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	0.77	0.76	0.76	0.8	0.75	125,427
May 29, 2025	0.84	0.79	0.79	0.84	0.78	111,510
May 28, 2025	0.81	0.84	0.84	0.85	0.79	167,609
May 27, 2025	0.78	0.8	0.8	0.82	0.75	78,993
May 23, 2025	0.75	0.78	0.78	0.78	0.74	66,136
May 22, 2025	0.77	0.75	0.75	0.78	0.73	222,600
May 21, 2025	0.83	0.79	0.79	0.83	0.77	87,023
May 20, 2025	0.77	0.82	0.82	0.82	0.75	159,400
May 19, 2025	0.8	0.79	0.79	0.82	0.75	198,594
May 16, 2025	0.83	0.83	0.83	0.87	0.8	155,928
May 15, 2025	0.86	0.83	0.83	0.87	0.82	78,383
May 14, 2025	0.9	0.87	0.87	0.93	0.86	59,280
May 13, 2025	0.93	0.9	0.9	0.95	0.89	135,720
May 12, 2025	0.87	0.91	0.91	0.91	0.83	220,500
May 09, 2025	0.84	0.85	0.85	0.86	0.81	137,810
May 08, 2025	0.87	0.85	0.85	0.89	0.82	188,629
May 07, 2025	0.9	0.87	0.87	0.91	0.87	73,916
May 06, 2025	0.95	0.9	0.9	0.99	0.83	1.53M
May 05, 2025	0.98	1.02	1.02	1.08	0.95	243,632
May 02, 2025	1	1	1	1.04	0.97	155,569
May 01, 2025	1.19	1	1	1.19	0.96	696,400
April 30, 2025	1.14	1.17	1.17	1.21	1.06	101,667
April 29, 2025	1.11	1.13	1.13	1.13	1.06	67,801
April 28, 2025	1.18	1.14	1.14	1.23	1.11	119,527
April 25, 2025	1.16	1.21	1.21	1.24	1.15	86,422
April 24, 2025	1.11	1.17	1.17	1.19	1.1	124,300
April 23, 2025	1.02	1.13	1.13	1.15	1.01	159,742
April 22, 2025	1.09	1.09	1.09	1.11	1.04	129,910
April 21, 2025	1.11	1.08	1.08	1.13	1.04	101,638
April 17, 2025	1.14	1.14	1.14	1.19	1.1	63,861
April 16, 2025	1.15	1.13	1.13	1.16	1.03	222,621
April 15, 2025	1.39	1.18	1.18	1.46	1.17	282,629
April 14, 2025	1.31	1.36	1.36	1.39	1.28	244,900
April 11, 2025	1.3	1.33	1.33	1.34	1.22	137,814
April 10, 2025	1.29	1.31	1.31	1.49	1.29	583,529
April 09, 2025	1.27	1.33	1.33	1.35	1.23	229,325
April 08, 2025	1.2	1.3	1.3	1.45	1.15	871,213
April 07, 2025	1.22	1.2	1.2	1.26	1.15	261,221
April 04, 2025	1.2	1.3	1.3	1.7	1.13	1.65M
April 03, 2025	1.42	1.23	1.23	1.42	1.22	264,416
April 02, 2025	1.2	1.39	1.39	1.44	1.15	512,515
April 01, 2025	1.3	1.2	1.2	1.33	1.1	309,600
March 31, 2025	1.5	1.26	1.26	1.54	1.22	309,911
March 28, 2025	1.7	1.56	1.56	1.7	1.45	339,533
March 27, 2025	1.63	1.64	1.64	1.73	1.62	375,131
March 26, 2025	1.65	1.72	1.72	1.74	1.65	620,837
March 25, 2025	1.7	1.64	1.64	1.87	1.64	1.01M
March 24, 2025	2.01	1.76	1.76	2.17	1.65	24.11M
March 21, 2025	1.9	1.48	1.48	2	1.45	3.68M
March 20, 2025	2.56	2.18	2.18	3.48	1.94	122M
March 19, 2025	1.82	1.69	1.69	1.89	1.62	110,879
March 18, 2025	1.92	1.8	1.8	1.94	1.78	81,718
March 17, 2025	2.04	1.92	1.92	2.06	1.9	38,800
March 14, 2025	2.05	2.05	2.05	2.11	1.98	37,020
March 13, 2025	2.06	2.06	2.06	2.15	2	43,139
March 12, 2025	1.94	2.04	2.04	2.13	1.91	79,406
March 11, 2025	1.78	2	2	2.2	1.78	204,137
March 10, 2025	1.85	1.82	1.82	1.9	1.81	91,610
March 07, 2025	1.94	1.9	1.9	2.05	1.89	120,067
March 06, 2025	1.9	2.04	2.04	2.18	1.9	270,400

Windtree Therapeutics, Inc. (WINT) NASDAQ