Windtree Therapeutics, Inc. (WINT)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 20, 2022 | 0.5600 | 0.5900 | 0.5400 | 0.5700 | 0.5700 | 357,800 |
| May 19, 2022 | 0.5400 | 0.5700 | 0.5100 | 0.5400 | 0.5400 | 176,300 |
| May 18, 2022 | 0.6200 | 0.6200 | 0.5400 | 0.5600 | 0.5600 | 215,100 |
| May 17, 2022 | 0.5800 | 0.6300 | 0.5600 | 0.5800 | 0.5800 | 92,900 |
| May 16, 2022 | 0.5700 | 0.6500 | 0.5500 | 0.5900 | 0.5900 | 241,100 |
| May 13, 2022 | 0.5400 | 0.6000 | 0.5000 | 0.5500 | 0.5500 | 246,300 |
| May 12, 2022 | 0.5000 | 0.5400 | 0.4800 | 0.5300 | 0.5300 | 335,400 |
| May 11, 2022 | 0.6400 | 0.6400 | 0.4900 | 0.5200 | 0.5200 | 526,700 |
| May 10, 2022 | 0.6300 | 0.6500 | 0.6000 | 0.6200 | 0.6200 | 284,300 |
| May 09, 2022 | 0.6600 | 0.6600 | 0.6000 | 0.6300 | 0.6300 | 334,100 |
| May 06, 2022 | 0.7300 | 0.7400 | 0.6600 | 0.6700 | 0.6700 | 385,200 |
| May 05, 2022 | 0.7200 | 0.7500 | 0.7200 | 0.7300 | 0.7300 | 147,400 |
| May 04, 2022 | 0.7700 | 0.7700 | 0.7200 | 0.7300 | 0.7300 | 125,400 |
| May 03, 2022 | 0.7200 | 0.7800 | 0.7200 | 0.7700 | 0.7700 | 311,400 |
| May 02, 2022 | 0.7500 | 0.7600 | 0.7200 | 0.7300 | 0.7300 | 113,600 |
| Apr 29, 2022 | 0.7500 | 0.7700 | 0.7200 | 0.7400 | 0.7400 | 187,900 |
| Apr 28, 2022 | 0.7800 | 0.7900 | 0.7400 | 0.7700 | 0.7700 | 292,600 |
| Apr 27, 2022 | 0.7500 | 0.7800 | 0.7400 | 0.7700 | 0.7700 | 352,700 |
| Apr 26, 2022 | 0.7700 | 0.7900 | 0.7300 | 0.7400 | 0.7400 | 362,200 |
| Apr 25, 2022 | 0.8000 | 0.8300 | 0.7300 | 0.7800 | 0.7800 | 959,600 |
| Apr 22, 2022 | 0.8400 | 0.8700 | 0.8000 | 0.8100 | 0.8100 | 686,000 |
| Apr 21, 2022 | 0.9600 | 0.9800 | 0.8500 | 0.8700 | 0.8700 | 2,713,000 |
| Apr 20, 2022 | 1.4000 | 1.4300 | 0.9700 | 1.0200 | 1.0200 | 34,435,600 |
| Apr 19, 2022 | 0.9800 | 1.0200 | 0.9700 | 1.0000 | 1.0000 | 132,500 |
| Apr 18, 2022 | 1.0300 | 1.0900 | 0.9800 | 0.9800 | 0.9800 | 123,200 |
| Apr 14, 2022 | 1.0500 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 64,000 |
| Apr 13, 2022 | 1.0300 | 1.1000 | 1.0200 | 1.0500 | 1.0500 | 63,500 |
| Apr 12, 2022 | 1.0500 | 1.0900 | 1.0300 | 1.0300 | 1.0300 | 21,300 |
| Apr 11, 2022 | 1.0100 | 1.0900 | 0.9700 | 1.0600 | 1.0600 | 34,000 |
| Apr 08, 2022 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | 18,200 |
| Apr 07, 2022 | 1.1200 | 1.1200 | 1.0500 | 1.0700 | 1.0700 | 42,100 |
| Apr 06, 2022 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | 1.1000 | 51,000 |
| Apr 05, 2022 | 1.1100 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 78,500 |
| Apr 04, 2022 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | 1.1100 | 61,700 |
| Apr 01, 2022 | 1.1200 | 1.1600 | 1.0800 | 1.1000 | 1.1000 | 27,100 |
| Mar 31, 2022 | 1.1500 | 1.1700 | 1.1100 | 1.1400 | 1.1400 | 63,700 |
| Mar 30, 2022 | 1.1000 | 1.1800 | 1.0700 | 1.1600 | 1.1600 | 81,200 |
| Mar 29, 2022 | 1.0800 | 1.1400 | 1.0500 | 1.1000 | 1.1000 | 74,000 |
| Mar 28, 2022 | 1.0600 | 1.1200 | 1.0400 | 1.0800 | 1.0800 | 77,700 |
| Mar 25, 2022 | 1.0100 | 1.0500 | 0.9600 | 1.0400 | 1.0400 | 107,700 |
| Mar 24, 2022 | 1.0200 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 162,000 |
| Mar 23, 2022 | 1.0500 | 1.0600 | 1.0100 | 1.0200 | 1.0200 | 127,300 |
| Mar 22, 2022 | 1.1500 | 1.1700 | 1.0100 | 1.0500 | 1.0500 | 249,700 |
| Mar 21, 2022 | 1.0800 | 1.1100 | 1.0500 | 1.0900 | 1.0900 | 130,600 |
| Mar 18, 2022 | 1.0300 | 1.0700 | 1.0300 | 1.0600 | 1.0600 | 103,900 |
| Mar 17, 2022 | 0.9600 | 1.0200 | 0.9300 | 1.0200 | 1.0200 | 79,000 |
| Mar 16, 2022 | 0.9600 | 0.9800 | 0.9400 | 0.9700 | 0.9700 | 70,900 |
| Mar 15, 2022 | 0.9600 | 1.0000 | 0.9200 | 0.9600 | 0.9600 | 62,000 |
| Mar 14, 2022 | 1.0000 | 1.0200 | 0.9200 | 0.9400 | 0.9400 | 179,900 |
| Mar 11, 2022 | 0.9800 | 1.0600 | 0.9800 | 1.0000 | 1.0000 | 77,200 |
| Mar 10, 2022 | 0.9900 | 1.0200 | 0.9700 | 0.9800 | 0.9800 | 87,200 |
| Mar 09, 2022 | 0.9900 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 62,400 |
| Mar 08, 2022 | 1.0000 | 1.0200 | 0.9800 | 1.0000 | 1.0000 | 58,800 |
| Mar 07, 2022 | 1.0100 | 1.0400 | 0.9800 | 1.0200 | 1.0200 | 57,600 |
| Mar 04, 2022 | 1.0400 | 1.0700 | 0.9900 | 1.0200 | 1.0200 | 28,100 |
| Mar 03, 2022 | 1.0300 | 1.0900 | 1.0300 | 1.0600 | 1.0600 | 24,700 |
| Mar 02, 2022 | 1.0500 | 1.0600 | 1.0300 | 1.0400 | 1.0400 | 19,900 |
| Mar 01, 2022 | 1.0600 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 24,400 |
| Feb 28, 2022 | 1.0300 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 129,600 |
| Feb 25, 2022 | 1.0400 | 1.0800 | 1.0400 | 1.0600 | 1.0600 | 40,700 |
| Feb 24, 2022 | 0.9600 | 1.0400 | 0.9600 | 1.0300 | 1.0300 | 78,900 |
| Feb 23, 2022 | 1.0100 | 1.0200 | 0.9900 | 1.0100 | 1.0100 | 66,400 |
| Feb 22, 2022 | 0.9900 | 1.0500 | 0.9900 | 1.0100 | 1.0100 | 78,300 |
| Feb 18, 2022 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 66,800 |
| Feb 17, 2022 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 54,700 |
| Feb 16, 2022 | 1.0500 | 1.1100 | 1.0000 | 1.1000 | 1.1000 | 319,900 |
| Feb 15, 2022 | 1.0400 | 1.0600 | 1.0100 | 1.0500 | 1.0500 | 102,500 |
| Feb 14, 2022 | 1.0800 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 228,100 |
| Feb 11, 2022 | 1.1400 | 1.1500 | 1.0500 | 1.0900 | 1.0900 | 165,400 |
| Feb 10, 2022 | 1.1800 | 1.2100 | 1.0600 | 1.1200 | 1.1200 | 140,300 |
| Feb 09, 2022 | 1.2100 | 1.2900 | 1.1800 | 1.1900 | 1.1900 | 106,800 |
| Feb 08, 2022 | 1.2600 | 1.2700 | 1.2100 | 1.2200 | 1.2200 | 32,800 |
| Feb 07, 2022 | 1.2500 | 1.3200 | 1.2300 | 1.2800 | 1.2800 | 73,700 |
| Feb 04, 2022 | 1.2900 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 80,000 |
| Feb 03, 2022 | 1.2000 | 1.3200 | 1.1300 | 1.2700 | 1.2700 | 154,800 |
| Feb 02, 2022 | 1.3800 | 1.3800 | 1.2000 | 1.2400 | 1.2400 | 194,300 |
| Feb 01, 2022 | 1.1000 | 1.4400 | 1.0600 | 1.3100 | 1.3100 | 1,057,600 |
| Jan 31, 2022 | 1.1000 | 1.1600 | 1.1000 | 1.1300 | 1.1300 | 69,700 |
| Jan 28, 2022 | 1.0600 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 106,700 |
| Jan 27, 2022 | 1.1600 | 1.2100 | 1.0800 | 1.0900 | 1.0900 | 145,000 |
| Jan 26, 2022 | 1.2200 | 1.2400 | 1.1500 | 1.1600 | 1.1600 | 65,300 |
| Jan 25, 2022 | 1.1500 | 1.2300 | 1.1500 | 1.1800 | 1.1800 | 55,500 |
| Jan 24, 2022 | 1.2900 | 1.3000 | 1.1000 | 1.1500 | 1.1500 | 304,100 |
| Jan 21, 2022 | 1.3700 | 1.4200 | 1.3000 | 1.3100 | 1.3100 | 189,600 |
| Jan 20, 2022 | 1.4400 | 1.4800 | 1.4200 | 1.4200 | 1.4200 | 78,600 |
| Jan 19, 2022 | 1.4300 | 1.4800 | 1.4200 | 1.4600 | 1.4600 | 30,100 |
| Jan 18, 2022 | 1.4500 | 1.4900 | 1.4300 | 1.4300 | 1.4300 | 50,500 |
| Jan 14, 2022 | 1.4500 | 1.5000 | 1.4200 | 1.4900 | 1.4900 | 49,800 |
| Jan 13, 2022 | 1.5200 | 1.5200 | 1.4400 | 1.4600 | 1.4600 | 62,800 |
| Jan 12, 2022 | 1.5100 | 1.5300 | 1.4500 | 1.5000 | 1.5000 | 142,600 |
| Jan 11, 2022 | 1.4600 | 1.5300 | 1.4000 | 1.4900 | 1.4900 | 174,300 |
| Jan 10, 2022 | 1.3900 | 1.4400 | 1.3700 | 1.4000 | 1.4000 | 55,700 |
| Jan 07, 2022 | 1.4000 | 1.4200 | 1.3700 | 1.3800 | 1.3800 | 39,000 |
| Jan 06, 2022 | 1.4400 | 1.4700 | 1.3600 | 1.4200 | 1.4200 | 152,600 |
| Jan 05, 2022 | 1.5300 | 1.5600 | 1.4100 | 1.4200 | 1.4200 | 96,800 |
| Jan 04, 2022 | 1.6100 | 1.6100 | 1.5200 | 1.5500 | 1.5500 | 109,500 |
| Jan 03, 2022 | 1.5900 | 1.6300 | 1.5000 | 1.6000 | 1.6000 | 197,300 |
| Dec 31, 2021 | 1.4200 | 1.7200 | 1.4000 | 1.6100 | 1.6100 | 851,900 |
| Dec 30, 2021 | 1.4300 | 1.4900 | 1.3900 | 1.4200 | 1.4200 | 275,900 |
| Dec 29, 2021 | 1.4500 | 1.4800 | 1.3800 | 1.4000 | 1.4000 | 249,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
