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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 05, 2024	0.69	0.69	0.69	0.73	0.66	378,245
November 04, 2024	0.73	0.7	0.7	0.75	0.69	468,800
November 01, 2024	0.7	0.72	0.72	0.74	0.69	402,829
October 31, 2024	0.73	0.7	0.7	0.74	0.69	725,600
October 30, 2024	0.79	0.74	0.74	0.8	0.73	726,946
October 29, 2024	0.77	0.82	0.82	0.83	0.73	976,143
October 28, 2024	0.87	0.87	0.87	0.91	0.86	1.22M
October 25, 2024	0.85	0.86	0.86	0.87	0.83	768,745
October 24, 2024	0.87	0.84	0.84	0.91	0.82	1.6M
October 23, 2024	0.9	0.89	0.89	0.94	0.85	5.75M
October 22, 2024	1.07	0.9	0.9	1.07	0.87	3.74M
October 21, 2024	1.05	1.07	1.07	1.2	1.02	18.25M
October 18, 2024	1.06	0.91	0.91	1.14	0.85	4.34M
October 17, 2024	0.72	0.99	0.99	1.1	0.72	11.17M
October 16, 2024	0.7	0.69	0.69	0.77	0.66	3.57M
October 15, 2024	0.7	0.66	0.66	0.71	0.66	301,700
October 14, 2024	0.72	0.68	0.68	0.75	0.66	531,900
October 11, 2024	0.71	0.72	0.72	0.76	0.69	767,000
October 10, 2024	0.74	0.7	0.7	0.74	0.69	782,325
October 09, 2024	0.8	0.75	0.75	0.8	0.69	12.02M
October 08, 2024	1.07	0.92	0.92	1.08	0.87	696,603
October 07, 2024	1.09	1.08	1.08	1.14	1.08	398,959
October 04, 2024	1.09	1.11	1.11	1.26	1.07	1.24M
October 03, 2024	1.2	1.1	1.1	1.22	1.04	1.93M
October 02, 2024	1.63	1.44	1.44	1.76	1.31	1.34M
October 01, 2024	2.25	2.07	2.07	2.31	2.02	504,600
September 30, 2024	2.53	2.39	2.39	2.57	2.34	632,795
September 27, 2024	2.79	2.7	2.7	2.79	2.66	94,632

Windtree Therapeutics, Inc. (WINT) NASDAQ