Windtree Therapeutics, Inc. (WINT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 16, 2024 | 3.1700 | 3.4000 | 3.0700 | 3.1700 | 3.1700 | 440,500 |
| Sept 13, 2024 | 3.2500 | 3.5600 | 3.0000 | 3.1700 | 3.1700 | 6,197,600 |
| Sept 12, 2024 | 3.0400 | 3.2800 | 2.9500 | 2.9700 | 2.9700 | 139,100 |
| Sept 11, 2024 | 3.1800 | 3.2400 | 3.0100 | 3.0500 | 3.0500 | 70,100 |
| Sept 10, 2024 | 3.2600 | 3.5600 | 3.0000 | 3.0600 | 3.0600 | 175,500 |
| Sept 09, 2024 | 2.8000 | 3.9000 | 2.8000 | 3.4500 | 3.4500 | 975,500 |
| Sept 06, 2024 | 2.9000 | 2.9900 | 2.7500 | 2.8000 | 2.8000 | 195,600 |
| Sept 05, 2024 | 3.1200 | 3.2300 | 2.8000 | 3.0700 | 3.0700 | 676,200 |
| Sept 04, 2024 | 5.4100 | 5.7900 | 2.9200 | 3.3200 | 3.3200 | 15,261,300 |
| Sept 03, 2024 | 7.7700 | 7.9000 | 3.1900 | 3.1900 | 3.1900 | 465,300 |
| Aug 30, 2024 | 8.7500 | 8.9900 | 8.1100 | 8.1100 | 8.1100 | 17,600 |
| Aug 29, 2024 | 9.3300 | 9.7500 | 8.6300 | 8.9400 | 8.9400 | 28,700 |
| Aug 28, 2024 | 10.2500 | 10.6800 | 9.4100 | 9.5500 | 9.5500 | 39,300 |
| Aug 27, 2024 | 10.2100 | 10.9000 | 10.2000 | 10.6300 | 10.6300 | 38,300 |
| Aug 26, 2024 | 10.4400 | 10.8100 | 10.3100 | 10.4100 | 10.4100 | 12,100 |
| Aug 23, 2024 | 10.7000 | 11.4500 | 10.3000 | 10.6500 | 10.6500 | 44,600 |
| Aug 22, 2024 | 10.4100 | 11.0800 | 10.2000 | 11.0300 | 11.0300 | 33,200 |
| Aug 21, 2024 | 11.2000 | 11.4400 | 10.3500 | 10.5400 | 10.5400 | 30,500 |
| Aug 20, 2024 | 11.8700 | 13.2400 | 11.2200 | 11.2200 | 11.2200 | 51,900 |
| Aug 19, 2024 | 12.0000 | 12.0000 | 10.6300 | 11.0000 | 11.0000 | 58,900 |
| Aug 16, 2024 | 10.9200 | 12.1500 | 10.5100 | 11.8000 | 11.8000 | 52,700 |
| Aug 15, 2024 | 10.2900 | 11.7400 | 9.9000 | 11.1400 | 11.1400 | 69,000 |
| Aug 14, 2024 | 10.2000 | 10.9000 | 9.8000 | 10.2100 | 10.2100 | 15,900 |
| Aug 13, 2024 | 11.7000 | 11.7900 | 9.8700 | 9.9900 | 9.9900 | 47,900 |
| Aug 12, 2024 | 12.2900 | 13.2700 | 11.6100 | 11.8000 | 11.8000 | 36,100 |
| Aug 09, 2024 | 10.2600 | 12.5100 | 10.0000 | 12.3600 | 12.3600 | 95,300 |
| Aug 08, 2024 | 11.9400 | 12.4400 | 9.2000 | 10.7100 | 10.7100 | 151,100 |
| Aug 07, 2024 | 13.7300 | 14.7500 | 10.8500 | 11.0000 | 11.0000 | 290,400 |
| Aug 06, 2024 | 10.0700 | 12.3900 | 9.5800 | 12.2500 | 12.2500 | 240,300 |
| Aug 05, 2024 | 6.8100 | 10.0000 | 6.8000 | 9.8000 | 9.8000 | 143,100 |
| Aug 02, 2024 | 9.7600 | 11.4500 | 8.1100 | 8.4200 | 8.4200 | 452,300 |
| Aug 01, 2024 | 8.8000 | 12.3200 | 8.6200 | 10.0100 | 10.0100 | 2,396,300 |
| Jul 31, 2024 | 5.6000 | 9.1900 | 5.6000 | 9.1200 | 9.1200 | 682,900 |
| Jul 30, 2024 | 6.6800 | 6.7900 | 5.4400 | 5.6800 | 5.6800 | 352,900 |
| Jul 29, 2024 | 7.5000 | 8.5000 | 6.7300 | 7.3000 | 7.3000 | 1,725,300 |
| Jul 26, 2024 | 9.2100 | 9.4000 | 6.1600 | 8.2900 | 8.2900 | 48,574,400 |
| Jul 25, 2024 | 3.6500 | 3.9000 | 2.8100 | 3.2900 | 3.2900 | 2,060,800 |
| Jul 24, 2024 | 3.5200 | 3.7500 | 3.5200 | 3.6800 | 3.6800 | 32,600 |
| Jul 23, 2024 | 3.5700 | 3.7000 | 3.5600 | 3.6000 | 3.6000 | 60,500 |
| Jul 22, 2024 | 3.6700 | 3.6700 | 3.5100 | 3.5600 | 3.5600 | 4,000 |
| Jul 19, 2024 | 3.7800 | 3.7800 | 3.5500 | 3.6100 | 3.6100 | 1,700 |
| Jul 18, 2024 | 3.8300 | 3.8400 | 3.6700 | 3.6700 | 3.6700 | 3,700 |
| Jul 17, 2024 | 3.7300 | 3.7600 | 3.6900 | 3.6900 | 3.6900 | 3,000 |
| Jul 16, 2024 | 3.8000 | 3.8000 | 3.5600 | 3.7100 | 3.7100 | 10,400 |
| Jul 15, 2024 | 3.9400 | 3.9400 | 3.7000 | 3.7000 | 3.7000 | 2,600 |
| Jul 12, 2024 | 4.0600 | 4.3000 | 3.8200 | 3.8200 | 3.8200 | 47,800 |
| Jul 11, 2024 | 3.8800 | 4.4600 | 3.7400 | 3.8500 | 3.8500 | 127,000 |
| Jul 10, 2024 | 3.3500 | 3.9000 | 3.3500 | 3.8000 | 3.8000 | 157,900 |
| Jul 09, 2024 | 3.3100 | 3.4900 | 3.2000 | 3.3300 | 3.3300 | 15,400 |
| Jul 08, 2024 | 3.0500 | 3.2700 | 3.0500 | 3.2700 | 3.2700 | 1,600 |
| Jul 05, 2024 | 3.1800 | 3.1800 | 3.1100 | 3.1800 | 3.1800 | 2,500 |
| Jul 03, 2024 | 3.0400 | 3.2100 | 3.0400 | 3.1900 | 3.1900 | 3,600 |
| Jul 02, 2024 | 3.2400 | 3.2400 | 2.9500 | 3.1100 | 3.1100 | 18,300 |
| Jul 01, 2024 | 3.2000 | 3.3800 | 3.2000 | 3.2000 | 3.2000 | 12,600 |
| Jun 28, 2024 | 3.2200 | 3.2500 | 3.2100 | 3.2100 | 3.2100 | 6,200 |
| Jun 27, 2024 | 3.3700 | 3.3700 | 3.2300 | 3.2900 | 3.2900 | 6,700 |
| Jun 26, 2024 | 3.4500 | 3.4500 | 3.2200 | 3.2200 | 3.2200 | 5,100 |
| Jun 25, 2024 | 3.2400 | 3.4500 | 3.2400 | 3.2800 | 3.2800 | 9,000 |
| Jun 24, 2024 | 3.1300 | 3.3900 | 3.1300 | 3.3900 | 3.3900 | 11,000 |
| Jun 21, 2024 | 3.2900 | 3.2900 | 3.1200 | 3.1400 | 3.1400 | 19,400 |
| Jun 20, 2024 | 3.4500 | 3.4500 | 3.1200 | 3.2200 | 3.2200 | 21,600 |
| Jun 18, 2024 | 3.6500 | 3.6500 | 3.2200 | 3.3100 | 3.3100 | 11,900 |
| Jun 17, 2024 | 3.1500 | 3.6000 | 3.1000 | 3.4000 | 3.4000 | 63,600 |
| Jun 14, 2024 | 2.9800 | 3.6700 | 2.9800 | 3.1000 | 3.1000 | 78,400 |
| Jun 13, 2024 | 2.9700 | 3.1200 | 2.9700 | 2.9900 | 2.9900 | 4,600 |
| Jun 12, 2024 | 2.9200 | 3.1700 | 2.9200 | 3.0000 | 3.0000 | 22,000 |
| Jun 11, 2024 | 3.0600 | 3.1900 | 2.8900 | 2.9100 | 2.9100 | 11,700 |
| Jun 10, 2024 | 3.1600 | 3.2500 | 3.0600 | 3.1300 | 3.1300 | 8,000 |
| Jun 07, 2024 | 3.2400 | 3.3400 | 3.0400 | 3.1700 | 3.1700 | 7,000 |
| Jun 06, 2024 | 3.5100 | 3.5600 | 3.2600 | 3.2900 | 3.2900 | 6,100 |
| Jun 05, 2024 | 3.4500 | 3.4500 | 3.2200 | 3.2900 | 3.2900 | 7,000 |
| Jun 04, 2024 | 3.5600 | 3.5600 | 3.3400 | 3.3500 | 3.3500 | 5,100 |
| Jun 03, 2024 | 3.6500 | 3.6500 | 3.3900 | 3.5000 | 3.5000 | 4,900 |
| May 31, 2024 | 3.9800 | 3.9900 | 3.5200 | 3.5700 | 3.5700 | 7,600 |
| May 30, 2024 | 3.6400 | 3.7100 | 3.6300 | 3.6400 | 3.6400 | 5,000 |
| May 29, 2024 | 3.7300 | 3.7300 | 3.5300 | 3.6400 | 3.6400 | 10,300 |
| May 28, 2024 | 3.9300 | 3.9300 | 3.7500 | 3.7900 | 3.7900 | 13,900 |
| May 24, 2024 | 3.7000 | 3.9900 | 3.7000 | 3.9000 | 3.9000 | 28,000 |
| May 23, 2024 | 4.3000 | 4.3000 | 3.6000 | 3.6200 | 3.6200 | 34,600 |
| May 22, 2024 | 4.2000 | 4.4300 | 4.0300 | 4.1100 | 4.1100 | 19,200 |
| May 21, 2024 | 4.4100 | 4.4800 | 4.2400 | 4.2500 | 4.2500 | 7,400 |
| May 20, 2024 | 4.4900 | 4.6900 | 4.2700 | 4.3700 | 4.3700 | 24,700 |
| May 17, 2024 | 4.2300 | 4.4900 | 4.2300 | 4.4900 | 4.4900 | 8,000 |
| May 16, 2024 | 4.5000 | 4.5600 | 4.3000 | 4.3000 | 4.3000 | 11,300 |
| May 15, 2024 | 4.1000 | 4.7000 | 4.1000 | 4.6000 | 4.6000 | 55,500 |
| May 14, 2024 | 3.8500 | 4.3400 | 3.8000 | 4.0600 | 4.0600 | 34,100 |
| May 13, 2024 | 4.1100 | 4.1100 | 3.7200 | 3.9300 | 3.9300 | 11,400 |
| May 10, 2024 | 4.3100 | 4.4100 | 4.0100 | 4.1000 | 4.1000 | 16,800 |
| May 09, 2024 | 4.4900 | 4.7100 | 4.2500 | 4.3400 | 4.3400 | 55,900 |
| May 08, 2024 | 4.5400 | 4.8800 | 4.4200 | 4.7700 | 4.7700 | 37,800 |
| May 07, 2024 | 4.9500 | 6.1100 | 4.3800 | 4.4000 | 4.4000 | 177,700 |
| May 06, 2024 | 4.8800 | 5.2400 | 4.6600 | 4.8800 | 4.8800 | 29,400 |
| May 03, 2024 | 4.3200 | 5.5400 | 4.3200 | 4.9400 | 4.9400 | 125,200 |
| May 02, 2024 | 4.3700 | 4.6500 | 4.1800 | 4.3300 | 4.3300 | 60,400 |
| May 01, 2024 | 4.8000 | 4.8500 | 4.3600 | 4.4900 | 4.4900 | 60,400 |
| Apr 30, 2024 | 5.3800 | 5.3800 | 5.0200 | 5.0700 | 5.0700 | 25,900 |
| Apr 29, 2024 | 5.2000 | 5.7200 | 5.2000 | 5.3000 | 5.3000 | 43,700 |
| Apr 26, 2024 | 5.0400 | 5.5100 | 5.0400 | 5.2300 | 5.2300 | 28,500 |
| Apr 25, 2024 | 5.0500 | 5.2400 | 5.0500 | 5.0700 | 5.0700 | 12,500 |
| Apr 24, 2024 | 5.1500 | 5.3100 | 4.8300 | 5.1600 | 5.1600 | 51,300 |
| *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.