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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	0.08	0.08	0.08	0.08	0.07	360,600
October 02, 2025	0.08	0.08	0.08	0.08	0.07	159,300
October 01, 2025	0.08	0.07	0.07	0.08	0.07	8,636
September 30, 2025	0.08	0.08	0.08	0.08	0.07	25,778
September 29, 2025	0.07	0.07	0.07	0.08	0.07	183,900
September 26, 2025	0.07	0.07	0.07	0.08	0.06	148,991
September 25, 2025	0.08	0.07	0.07	0.08	0.07	266,300
September 24, 2025	0.08	0.08	0.08	0.08	0.07	122,600
September 23, 2025	0.07	0.08	0.08	0.09	0.07	192,700
September 22, 2025	0.07	0.07	0.07	0.09	0.06	335,900
September 19, 2025	0.09	0.08	0.08	0.09	0.08	131,400
September 18, 2025	0.08	0.08	0.08	0.09	0.08	65,500
September 17, 2025	0.08	0.08	0.08	0.08	0.07	70,800
September 16, 2025	0.07	0.08	0.08	0.08	0.06	741,700
September 15, 2025	0.06	0.06	0.06	0.06	0.06	373,800
September 12, 2025	0.06	0.06	0.06	0.06	0.06	291,206
September 11, 2025	0.06	0.06	0.06	0.07	0.06	912,500
September 10, 2025	0.07	0.07	0.07	0.07	0.06	384,000
September 09, 2025	0.07	0.07	0.07	0.08	0.06	747,833
September 08, 2025	0.07	0.07	0.07	0.08	0.07	138,000
September 05, 2025	0.08	0.08	0.08	0.08	0.07	188,548
September 04, 2025	0.08	0.08	0.08	0.08	0.07	300,500
September 03, 2025	0.06	0.08	0.08	0.08	0.06	1.07M
September 02, 2025	0.09	0.06	0.06	0.1	0.06	2.32M
August 29, 2025	0.1	0.1	0.1	0.1	0.09	233,500
August 28, 2025	0.1	0.1	0.1	0.11	0.1	746,400
August 27, 2025	0.11	0.1	0.1	0.11	0.1	991,500
August 26, 2025	0.12	0.1	0.1	0.14	0.1	577,500
August 25, 2025	0.13	0.12	0.12	0.13	0.1	2.3M
August 22, 2025	0.16	0.13	0.13	0.18	0.13	4.83M
August 21, 2025	0.11	0.14	0.14	0.16	0.09	6.7M
August 20, 2025	0.48	0.11	0.11	0.5	0.1	56.03M
August 19, 2025	0.49	0.48	0.48	0.51	0.48	696,302
August 18, 2025	0.5	0.49	0.49	0.5	0.45	1.33M
August 15, 2025	0.51	0.51	0.51	0.52	0.5	798,076
August 14, 2025	0.52	0.52	0.52	0.54	0.5	1.12M
August 13, 2025	0.51	0.54	0.54	0.55	0.51	1.2M
August 12, 2025	0.53	0.52	0.52	0.56	0.51	1.04M
August 11, 2025	0.55	0.55	0.55	0.57	0.54	1.31M
August 08, 2025	0.59	0.55	0.55	0.59	0.54	1.71M
August 07, 2025	0.54	0.59	0.59	0.59	0.54	1.34M
August 06, 2025	0.5	0.56	0.56	0.59	0.5	3.29M
August 05, 2025	0.57	0.53	0.53	0.59	0.52	3.18M
August 04, 2025	0.65	0.58	0.58	0.65	0.56	3.37M
August 01, 2025	0.65	0.6	0.6	0.67	0.59	3.28M
July 31, 2025	0.78	0.68	0.68	0.78	0.66	4.04M
July 30, 2025	0.76	0.77	0.77	0.85	0.76	2.02M
July 29, 2025	0.88	0.82	0.82	0.91	0.75	6.55M
July 28, 2025	1	0.92	0.92	1.02	0.9	4.53M
July 25, 2025	1	0.98	0.98	1	0.94	3.79M
July 24, 2025	1.17	1.02	1.02	1.2	0.98	14.82M
July 23, 2025	1.01	0.97	0.97	1.02	0.96	3.59M
July 22, 2025	1.06	1	1	1.1	0.93	7.8M
July 21, 2025	1.19	0.99	0.99	1.19	0.91	12.44M
July 18, 2025	1.27	1.19	1.19	1.35	1.09	19.11M
July 17, 2025	1.35	1.05	1.05	1.86	1	126.27M
July 16, 2025	1.02	0.9	0.9	1.06	0.65	49.74M
July 15, 2025	0.86	0.83	0.83	0.87	0.75	13.12M
July 14, 2025	0.92	0.79	0.79	1.04	0.73	79.4M
July 11, 2025	0.65	0.73	0.73	0.75	0.65	2.27M

Windtree Therapeutics, Inc. (WINT) NASDAQ