Windtree Therapeutics, Inc. - Common Stock (WINT)
1.3000
+0.0700 (5.69%)
NASDAQ · Last Trade: Apr 4th, 8:53 PM EDT
Historical Prices For Windtree Therapeutics, Inc. - Common Stock (WINT)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 1.20 | 1.70 | 1.13 | 1.30 | 1,655,780 | 1.30 |
| 4/03/2025 | 1.42 | 1.42 | 1.22 | 1.23 | 263,220 | 1.23 |
| 4/02/2025 | 1.20 | 1.44 | 1.15 | 1.39 | 509,657 | 1.39 |
| 4/01/2025 | 1.30 | 1.33 | 1.10 | 1.20 | 308,259 | 1.20 |
| 3/31/2025 | 1.50 | 1.54 | 1.22 | 1.26 | 306,251 | 1.26 |
| 3/28/2025 | 1.70 | 1.70 | 1.45 | 1.56 | 339,533 | 1.56 |
| 3/27/2025 | 1.63 | 1.73 | 1.62 | 1.64 | 374,975 | 1.64 |
| 3/26/2025 | 1.65 | 1.74 | 1.65 | 1.70 | 657,904 | 1.70 |
| 3/25/2025 | 1.70 | 1.87 | 1.64 | 1.64 | 1,004,388 | 1.64 |
| 3/24/2025 | 2.01 | 2.17 | 1.65 | 1.76 | 24,086,355 | 1.76 |
| 3/21/2025 | 1.90 | 2.00 | 1.45 | 1.48 | 3,676,191 | 1.48 |
| 3/20/2025 | 2.56 | 3.48 | 1.94 | 2.18 | 121,929,728 | 2.18 |
| 3/19/2025 | 1.82 | 1.89 | 1.62 | 1.69 | 110,455 | 1.69 |
| 3/18/2025 | 1.92 | 1.94 | 1.78 | 1.80 | 81,513 | 1.80 |
| 3/17/2025 | 2.04 | 2.06 | 1.90 | 1.92 | 38,399 | 1.92 |
| 3/14/2025 | 2.05 | 2.11 | 1.98 | 2.05 | 37,020 | 2.05 |
| 3/13/2025 | 2.06 | 2.15 | 2.00 | 2.06 | 42,068 | 2.06 |
| 3/12/2025 | 1.94 | 2.13 | 1.91 | 2.04 | 80,218 | 2.04 |
| 3/11/2025 | 1.78 | 2.20 | 1.78 | 2.00 | 204,110 | 2.00 |
| 3/10/2025 | 1.85 | 1.90 | 1.81 | 1.81 | 90,213 | 1.81 |
| 3/07/2025 | 1.94 | 2.05 | 1.89 | 1.90 | 123,245 | 1.90 |
| 3/06/2025 | 1.90 | 2.18 | 1.90 | 2.04 | 268,447 | 2.04 |
| 3/05/2025 | 2.24 | 2.28 | 1.81 | 1.86 | 461,797 | 1.86 |
| 3/04/2025 | 2.37 | 2.65 | 2.08 | 2.25 | 9,310,237 | 2.25 |
| 3/03/2025 | 3.15 | 3.45 | 2.90 | 2.91 | 58,551 | 2.91 |
| 2/28/2025 | 3.37 | 3.54 | 3.12 | 3.18 | 58,863 | 3.18 |
| 2/27/2025 | 3.48 | 4.29 | 3.44 | 3.44 | 470,930 | 3.44 |
| 2/26/2025 | 3.65 | 3.74 | 3.45 | 3.47 | 76,248 | 3.47 |
| 2/25/2025 | 3.80 | 3.99 | 3.60 | 3.68 | 97,583 | 3.68 |
| 2/24/2025 | 4.38 | 4.41 | 3.65 | 3.77 | 152,547 | 3.77 |
| 2/21/2025 | 4.68 | 4.72 | 3.93 | 4.35 | 297,681 | 4.35 |
| 2/20/2025 | 0.10 | 0.10 | 0.09 | 0.10 | 5,549,337 | 4.80 |
| 2/19/2025 | 0.11 | 0.11 | 0.10 | 0.10 | 5,321,001 | 5.07 |
| 2/18/2025 | 0.11 | 0.12 | 0.11 | 0.11 | 8,991,369 | 5.50 |
| 2/14/2025 | 0.14 | 0.15 | 0.13 | 0.14 | 6,076,123 | 6.87 |
| 2/13/2025 | 0.15 | 0.16 | 0.14 | 0.15 | 9,870,156 | 7.70 |
| 2/12/2025 | 0.22 | 0.22 | 0.16 | 0.17 | 126,751,378 | 8.51 |
| 2/11/2025 | 0.13 | 0.18 | 0.13 | 0.16 | 40,958,564 | 8.00 |
| 2/10/2025 | 0.12 | 0.15 | 0.11 | 0.14 | 29,942,523 | 7.07 |
| 2/07/2025 | 0.12 | 0.12 | 0.12 | 0.12 | 2,950,679 | 5.87 |
| 2/06/2025 | 0.12 | 0.14 | 0.12 | 0.12 | 6,947,159 | 6.11 |
| 2/05/2025 | 0.12 | 0.13 | 0.11 | 0.12 | 2,791,086 | 6.24 |
| 2/04/2025 | 0.12 | 0.14 | 0.10 | 0.12 | 7,175,078 | 5.98 |
| 2/03/2025 | 0.13 | 0.13 | 0.12 | 0.13 | 2,026,801 | 6.28 |
| 1/31/2025 | 0.14 | 0.14 | 0.13 | 0.13 | 3,192,182 | 6.53 |
| 1/30/2025 | 0.14 | 0.14 | 0.13 | 0.13 | 2,219,113 | 6.70 |
| 1/29/2025 | 0.13 | 0.15 | 0.13 | 0.14 | 5,244,151 | 7.14 |
| 1/28/2025 | 0.16 | 0.16 | 0.14 | 0.14 | 4,139,287 | 7.09 |
| 1/27/2025 | 0.16 | 0.17 | 0.15 | 0.16 | 5,275,502 | 7.92 |
| 1/24/2025 | 0.20 | 0.20 | 0.17 | 0.18 | 53,823,920 | 8.96 |
| 1/23/2025 | 0.19 | 0.24 | 0.19 | 0.20 | 9,340,160 | 10.07 |
| 1/22/2025 | 0.21 | 0.21 | 0.20 | 0.20 | 2,026,822 | 10.05 |
| 1/21/2025 | 0.22 | 0.23 | 0.20 | 0.21 | 1,689,481 | 10.52 |
| 1/17/2025 | 0.23 | 0.23 | 0.22 | 0.22 | 1,547,828 | 10.96 |
| 1/16/2025 | 0.23 | 0.24 | 0.22 | 0.23 | 2,140,114 | 11.35 |
| 1/15/2025 | 0.25 | 0.27 | 0.21 | 0.24 | 22,542,690 | 12.15 |
| 1/14/2025 | 0.25 | 0.26 | 0.24 | 0.25 | 1,459,344 | 12.49 |
| 1/13/2025 | 0.25 | 0.26 | 0.24 | 0.25 | 1,428,277 | 12.64 |
| 1/10/2025 | 0.27 | 0.28 | 0.26 | 0.26 | 1,886,720 | 12.76 |
| 1/08/2025 | 0.30 | 0.30 | 0.26 | 0.27 | 16,075,353 | 13.45 |
| 1/07/2025 | 0.30 | 0.33 | 0.30 | 0.30 | 3,087,885 | 15.11 |
| 1/06/2025 | 0.31 | 0.33 | 0.29 | 0.31 | 2,985,108 | 15.64 |