Windtree Therapeutics, Inc. (WINT) NASDAQ

0.49

-0.0246(-4.80%)

Updated at August 18 03:38PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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