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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	0.12	0.12	0.12	0.14	0.1	7.19M
February 03, 2025	0.13	0.13	0.13	0.13	0.12	2.06M
January 31, 2025	0.14	0.13	0.13	0.14	0.13	3.19M
January 30, 2025	0.14	0.13	0.13	0.14	0.13	1.28M
January 29, 2025	0.13	0.14	0.14	0.15	0.13	5.27M
January 28, 2025	0.16	0.14	0.14	0.16	0.14	4.2M
January 27, 2025	0.16	0.16	0.16	0.17	0.16	5.38M
January 24, 2025	0.2	0.18	0.18	0.33	0.17	52.49M
January 23, 2025	0.19	0.2	0.2	0.24	0.19	9.45M
January 22, 2025	0.21	0.2	0.2	0.21	0.2	2.06M
January 21, 2025	0.22	0.21	0.21	0.23	0.2	1.65M
January 17, 2025	0.23	0.22	0.22	0.23	0.22	1.55M
January 16, 2025	0.23	0.23	0.23	0.24	0.22	2.19M
January 15, 2025	0.25	0.24	0.24	0.27	0.21	22.67M
January 14, 2025	0.25	0.25	0.25	0.26	0.24	1.51M
January 13, 2025	0.25	0.25	0.25	0.26	0.24	1.35M
January 10, 2025	0.27	0.26	0.26	0.28	0.26	1.89M
January 08, 2025	0.3	0.27	0.27	0.3	0.26	16.08M
January 07, 2025	0.31	0.31	0.31	0.33	0.3	1.59M
January 06, 2025	0.31	0.31	0.31	0.33	0.3	3.19M
January 03, 2025	0.34	0.32	0.32	0.36	0.31	8.61M
January 02, 2025	0.35	0.34	0.34	0.4	0.32	8.74M
December 31, 2024	0.32	0.35	0.35	0.35	0.32	2.12M
December 30, 2024	0.31	0.31	0.31	0.32	0.29	1.29M
December 27, 2024	0.32	0.31	0.31	0.35	0.29	2.72M
December 26, 2024	0.32	0.32	0.32	0.33	0.31	703,460
December 24, 2024	0.32	0.3	0.3	0.32	0.29	673,544
December 23, 2024	0.34	0.33	0.33	0.34	0.32	307,564
December 20, 2024	0.33	0.32	0.32	0.34	0.32	477,239
December 19, 2024	0.36	0.33	0.33	0.36	0.32	524,700
December 18, 2024	0.37	0.36	0.36	0.38	0.36	395,412
December 17, 2024	0.38	0.38	0.38	0.39	0.37	449,300
December 16, 2024	0.36	0.39	0.39	0.42	0.35	798,138
December 13, 2024	0.35	0.35	0.35	0.36	0.35	166,500
December 12, 2024	0.36	0.36	0.36	0.37	0.33	570,100
December 11, 2024	0.37	0.35	0.35	0.37	0.35	483,500
December 10, 2024	0.38	0.37	0.37	0.38	0.36	615,400
December 09, 2024	0.36	0.37	0.37	0.37	0.35	323,234
December 06, 2024	0.39	0.37	0.37	0.4	0.36	575,840
December 05, 2024	0.39	0.39	0.39	0.42	0.35	2.66M
December 04, 2024	0.49	0.43	0.43	0.51	0.41	13.85M
December 03, 2024	0.54	0.54	0.54	0.56	0.51	149,027
December 02, 2024	0.53	0.54	0.54	0.56	0.53	167,995
November 29, 2024	0.6	0.53	0.53	0.6	0.46	448,303
November 27, 2024	0.55	0.61	0.61	0.62	0.54	371,400
November 26, 2024	0.56	0.56	0.56	0.57	0.53	157,328
November 25, 2024	0.51	0.56	0.56	0.56	0.51	326,323
November 22, 2024	0.5	0.5	0.5	0.51	0.49	181,190
November 21, 2024	0.52	0.51	0.51	0.52	0.49	244,400
November 20, 2024	0.47	0.51	0.51	0.52	0.46	918,610
November 19, 2024	0.49	0.47	0.47	0.51	0.46	260,242
November 18, 2024	0.5	0.48	0.48	0.5	0.46	444,209
November 15, 2024	0.5	0.48	0.48	0.5	0.45	287,480
November 14, 2024	0.53	0.49	0.49	0.54	0.47	412,841
November 13, 2024	0.56	0.53	0.53	0.6	0.53	398,300
November 12, 2024	0.61	0.56	0.56	0.62	0.56	401,544
November 11, 2024	0.6	0.6	0.6	0.64	0.56	291,500
November 08, 2024	0.62	0.59	0.59	0.62	0.53	514,245
November 07, 2024	0.61	0.61	0.61	0.63	0.6	479,100
November 06, 2024	0.67	0.61	0.61	0.69	0.6	771,900

Windtree Therapeutics, Inc. (WINT) NASDAQ