Windtree Therapeutics, Inc. (WINT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 5.04 | 5.51 | 5.04 | 5.23 | 5.23 | 28,500 |
| Apr 25, 2024 | 5.05 | 5.24 | 5.05 | 5.07 | 5.07 | 12,500 |
| Apr 24, 2024 | 5.15 | 5.31 | 4.83 | 5.16 | 5.16 | 51,300 |
| Apr 23, 2024 | 5.38 | 5.90 | 5.00 | 5.68 | 5.68 | 82,000 |
| Apr 22, 2024 | 4.91 | 5.95 | 4.91 | 5.45 | 5.45 | 197,900 |
| Apr 22, 2024 | 1:18 Stock Split | |||||
| Apr 19, 2024 | 6.30 | 6.48 | 5.94 | 6.12 | 6.12 | 27,439 |
| Apr 18, 2024 | 7.20 | 7.38 | 4.86 | 6.12 | 6.12 | 100,056 |
| Apr 17, 2024 | 7.56 | 7.56 | 6.66 | 7.20 | 7.20 | 6,006 |
| Apr 16, 2024 | 7.74 | 7.74 | 7.38 | 7.56 | 7.56 | 6,100 |
| Apr 15, 2024 | 7.56 | 7.92 | 7.20 | 7.56 | 7.56 | 5,756 |
| Apr 12, 2024 | 7.02 | 8.64 | 6.48 | 7.92 | 7.92 | 44,583 |
| Apr 11, 2024 | 6.48 | 7.02 | 6.48 | 6.84 | 6.84 | 3,894 |
| Apr 10, 2024 | 6.66 | 7.02 | 6.30 | 6.84 | 6.84 | 2,261 |
| Apr 09, 2024 | 7.20 | 7.38 | 6.48 | 6.66 | 6.66 | 19,411 |
| Apr 08, 2024 | 7.74 | 7.74 | 7.20 | 7.38 | 7.38 | 30,861 |
| Apr 05, 2024 | 6.84 | 7.74 | 6.84 | 7.56 | 7.56 | 9,439 |
| Apr 04, 2024 | 6.84 | 7.02 | 6.48 | 6.84 | 6.84 | 3,156 |
| Apr 03, 2024 | 6.30 | 7.02 | 6.12 | 6.84 | 6.84 | 8,050 |
| Apr 02, 2024 | 6.66 | 6.66 | 6.30 | 6.66 | 6.66 | 2,617 |
| Apr 01, 2024 | 6.12 | 6.66 | 6.12 | 6.66 | 6.66 | 1,428 |
| Mar 28, 2024 | 6.48 | 6.66 | 6.30 | 6.30 | 6.30 | 1,617 |
| Mar 27, 2024 | 6.48 | 6.66 | 6.12 | 6.66 | 6.66 | 2,500 |
| Mar 26, 2024 | 6.48 | 6.48 | 6.30 | 6.30 | 6.30 | 2,128 |
| Mar 25, 2024 | 6.48 | 6.48 | 6.30 | 6.48 | 6.48 | 544 |
| Mar 22, 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | 1,089 |
| Mar 21, 2024 | 6.30 | 6.66 | 6.30 | 6.48 | 6.48 | 3,339 |
| Mar 20, 2024 | 6.48 | 6.66 | 6.30 | 6.30 | 6.30 | 1,483 |
| Mar 19, 2024 | 6.30 | 6.66 | 6.12 | 6.30 | 6.30 | 5,528 |
| Mar 18, 2024 | 6.12 | 6.66 | 6.12 | 6.12 | 6.12 | 2,883 |
| Mar 15, 2024 | 6.30 | 6.48 | 6.12 | 6.12 | 6.12 | 4,161 |
| Mar 14, 2024 | 6.84 | 7.20 | 6.30 | 6.30 | 6.30 | 3,933 |
| Mar 13, 2024 | 7.20 | 7.20 | 6.66 | 6.66 | 6.66 | 2,156 |
| Mar 12, 2024 | 7.20 | 7.38 | 6.84 | 7.02 | 7.02 | 4,489 |
| Mar 11, 2024 | 7.20 | 7.20 | 7.02 | 7.20 | 7.20 | 3,206 |
| Mar 08, 2024 | 7.02 | 7.20 | 6.84 | 7.02 | 7.02 | 2,011 |
| Mar 07, 2024 | 7.20 | 7.20 | 6.84 | 6.84 | 6.84 | 3,772 |
| Mar 06, 2024 | 6.84 | 7.38 | 6.66 | 7.20 | 7.20 | 4,367 |
| Mar 05, 2024 | 7.38 | 7.38 | 7.02 | 7.02 | 7.02 | 2,222 |
| Mar 04, 2024 | 7.38 | 7.38 | 6.84 | 7.20 | 7.20 | 3,800 |
| Mar 01, 2024 | 6.48 | 7.02 | 6.30 | 7.02 | 7.02 | 11,611 |
| Feb 29, 2024 | 6.66 | 6.66 | 6.30 | 6.48 | 6.48 | 4,872 |
| Feb 28, 2024 | 6.84 | 6.84 | 6.30 | 6.48 | 6.48 | 5,956 |
| Feb 27, 2024 | 5.58 | 6.66 | 5.58 | 6.48 | 6.48 | 7,328 |
| Feb 26, 2024 | 5.58 | 5.94 | 5.58 | 5.94 | 5.94 | 2,644 |
| Feb 23, 2024 | 5.76 | 5.76 | 5.40 | 5.76 | 5.76 | 3,894 |
| Feb 22, 2024 | 5.94 | 6.12 | 5.04 | 5.76 | 5.76 | 15,322 |
| Feb 21, 2024 | 5.94 | 6.12 | 5.76 | 6.12 | 6.12 | 5,167 |
| Feb 20, 2024 | 6.66 | 6.66 | 5.76 | 5.94 | 5.94 | 12,483 |
| Feb 16, 2024 | 6.30 | 6.48 | 6.30 | 6.48 | 6.48 | 3,494 |
| Feb 15, 2024 | 6.48 | 6.66 | 6.48 | 6.48 | 6.48 | 9,083 |
| Feb 14, 2024 | 6.66 | 6.84 | 6.30 | 6.66 | 6.66 | 4,978 |
| Feb 13, 2024 | 6.84 | 6.84 | 6.30 | 6.48 | 6.48 | 5,089 |
| Feb 12, 2024 | 6.48 | 7.20 | 6.30 | 6.84 | 6.84 | 13,144 |
| Feb 09, 2024 | 6.66 | 6.84 | 6.30 | 6.48 | 6.48 | 11,567 |
| Feb 08, 2024 | 6.30 | 7.20 | 6.30 | 6.48 | 6.48 | 13,617 |
| Feb 07, 2024 | 6.84 | 6.84 | 6.12 | 6.48 | 6.48 | 14,117 |
| Feb 06, 2024 | 6.66 | 7.02 | 6.30 | 6.48 | 6.48 | 14,583 |
| Feb 05, 2024 | 7.02 | 7.20 | 6.66 | 6.66 | 6.66 | 12,750 |
| Feb 02, 2024 | 7.38 | 7.56 | 6.84 | 7.20 | 7.20 | 18,150 |
| Feb 01, 2024 | 7.92 | 7.92 | 6.66 | 7.38 | 7.38 | 11,272 |
| Jan 31, 2024 | 8.10 | 8.10 | 7.56 | 7.56 | 7.56 | 24,328 |
| Jan 30, 2024 | 8.10 | 8.28 | 7.74 | 8.10 | 8.10 | 14,111 |
| Jan 29, 2024 | 7.56 | 8.28 | 7.56 | 8.28 | 8.28 | 11,439 |
| Jan 26, 2024 | 8.10 | 8.64 | 7.74 | 7.74 | 7.74 | 29,739 |
| Jan 25, 2024 | 8.82 | 9.36 | 7.92 | 8.10 | 8.10 | 57,906 |
| Jan 24, 2024 | 8.10 | 8.28 | 7.74 | 8.28 | 8.28 | 6,322 |
| Jan 23, 2024 | 8.10 | 8.82 | 7.74 | 8.28 | 8.28 | 9,844 |
| Jan 22, 2024 | 9.36 | 9.54 | 8.64 | 9.18 | 9.18 | 17,333 |
| Jan 19, 2024 | 8.64 | 9.18 | 7.56 | 9.00 | 9.00 | 25,833 |
| Jan 18, 2024 | 9.36 | 9.90 | 7.92 | 8.64 | 8.64 | 100,183 |
| Jan 17, 2024 | 10.80 | 10.80 | 8.64 | 8.64 | 8.64 | 247,289 |
| Jan 16, 2024 | 10.62 | 10.98 | 10.08 | 10.62 | 10.62 | 2,150 |
| Jan 12, 2024 | 10.98 | 11.34 | 9.36 | 10.26 | 10.26 | 3,883 |
| Jan 11, 2024 | 11.88 | 11.88 | 10.98 | 10.98 | 10.98 | 2,194 |
| Jan 10, 2024 | 11.88 | 12.06 | 11.16 | 11.70 | 11.70 | 3,006 |
| Jan 09, 2024 | 11.34 | 12.06 | 11.34 | 11.52 | 11.52 | 2,022 |
| Jan 08, 2024 | 11.34 | 12.06 | 10.98 | 11.70 | 11.70 | 6,078 |
| Jan 05, 2024 | 10.80 | 11.88 | 10.80 | 11.34 | 11.34 | 6,811 |
| Jan 04, 2024 | 11.16 | 11.34 | 10.80 | 10.98 | 10.98 | 6,311 |
| Jan 03, 2024 | 11.88 | 12.06 | 10.80 | 11.16 | 11.16 | 32,217 |
| Jan 02, 2024 | 12.42 | 13.14 | 12.42 | 12.60 | 12.60 | 61,972 |
| Dec 29, 2023 | 12.96 | 13.32 | 12.06 | 12.96 | 12.96 | 25,217 |
| Dec 28, 2023 | 13.14 | 13.14 | 12.60 | 12.96 | 12.96 | 11,033 |
| Dec 27, 2023 | 13.14 | 13.14 | 12.78 | 13.14 | 13.14 | 11,600 |
| Dec 26, 2023 | 13.32 | 13.32 | 12.96 | 13.14 | 13.14 | 1,906 |
| Dec 22, 2023 | 13.14 | 13.14 | 12.96 | 13.14 | 13.14 | 1,994 |
| Dec 21, 2023 | 13.32 | 13.32 | 12.60 | 12.96 | 12.96 | 4,339 |
| Dec 20, 2023 | 13.86 | 13.86 | 12.96 | 13.32 | 13.32 | 4,356 |
| Dec 19, 2023 | 13.32 | 14.04 | 12.96 | 13.32 | 13.32 | 4,444 |
| Dec 18, 2023 | 13.50 | 13.68 | 12.78 | 13.14 | 13.14 | 4,467 |
| Dec 15, 2023 | 13.32 | 13.50 | 12.96 | 13.14 | 13.14 | 9,328 |
| Dec 14, 2023 | 13.14 | 14.22 | 12.96 | 13.14 | 13.14 | 13,278 |
| Dec 13, 2023 | 13.14 | 13.86 | 12.60 | 13.14 | 13.14 | 6,094 |
| Dec 12, 2023 | 14.22 | 14.58 | 12.96 | 13.32 | 13.32 | 5,517 |
| Dec 11, 2023 | 14.76 | 14.76 | 14.22 | 14.22 | 14.22 | 4,106 |
| Dec 08, 2023 | 16.20 | 16.56 | 13.50 | 14.40 | 14.40 | 12,244 |
| Dec 07, 2023 | 16.56 | 16.74 | 15.30 | 15.84 | 15.84 | 3,250 |
| Dec 06, 2023 | 16.56 | 16.56 | 15.48 | 16.38 | 16.38 | 8,356 |
| Dec 05, 2023 | 18.36 | 18.90 | 16.20 | 16.38 | 16.38 | 14,289 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.