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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 11, 2025	0.65	0.73	0.73	0.75	0.65	2.27M
July 10, 2025	0.67	0.65	0.65	0.7	0.63	1.23M
July 09, 2025	0.7	0.68	0.68	0.76	0.66	2.15M
July 08, 2025	0.7	0.79	0.79	0.8	0.66	3.26M
July 07, 2025	0.89	0.8	0.8	0.93	0.78	4.19M
July 03, 2025	0.99	0.93	0.93	1.02	0.84	81.55M
July 02, 2025	0.86	0.77	0.77	0.96	0.62	78.68M
July 01, 2025	0.51	0.55	0.55	0.58	0.46	1.6M
June 30, 2025	0.45	0.52	0.52	0.52	0.44	2.55M
June 27, 2025	0.45	0.45	0.45	0.45	0.42	1.32M
June 26, 2025	0.36	0.46	0.46	0.49	0.36	6.73M
June 25, 2025	0.38	0.37	0.37	0.39	0.36	1.17M
June 24, 2025	0.42	0.4	0.4	0.43	0.38	1.22M
June 23, 2025	0.52	0.4	0.4	0.53	0.4	2.59M
June 20, 2025	0.55	0.57	0.57	0.6	0.55	624,145
June 18, 2025	0.6	0.55	0.55	0.6	0.54	918,128
June 17, 2025	0.58	0.6	0.6	0.61	0.54	1.3M
June 16, 2025	0.58	0.6	0.6	0.64	0.54	2.3M
June 13, 2025	0.58	0.59	0.59	0.63	0.56	1.02M
June 12, 2025	0.65	0.6	0.6	0.65	0.6	1.7M
June 11, 2025	0.77	0.7	0.7	0.87	0.66	7.65M
June 10, 2025	0.85	0.8	0.8	1.04	0.73	108.88M
June 09, 2025	0.57	0.56	0.56	0.57	0.52	243,315
June 06, 2025	0.6	0.57	0.57	0.61	0.55	242,797
June 05, 2025	0.66	0.59	0.59	0.68	0.58	448,597
June 04, 2025	0.72	0.67	0.67	0.72	0.64	611,618
June 03, 2025	0.78	0.79	0.79	0.81	0.78	1.64M
June 02, 2025	0.71	0.75	0.75	0.77	0.67	323,300
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

Windtree Therapeutics, Inc. (WINT) NASDAQ