Windtree Therapeutics Inc (WINT) Historical Stock Data

0.32 ↓0.01 (-1.54%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, WINT is down -1.40% a day on average. There have been 12 days where Windtree Therapeutics Inc closed green and 18 days where WINT closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.33	0.32	↓$0.01 (-2.79%)	0.32	0.34	457.92K
2024-12-19	0.36	0.33	↓$0.03 (-9.04%)	0.32	0.36	503.75K
2024-12-18	0.37	0.36	↓$0.01 (-2.96%)	0.36	0.38	323.80K
2024-12-17	0.38	0.38	↑$0.00 (0.80%)	0.37	0.39	435.68K
2024-12-16	0.36	0.39	↑$0.04 (10.62%)	0.35	0.42	780.02K
2024-12-13	0.35	0.35	↑$0.00 (0.06%)	0.35	0.36	164.31K
2024-12-12	0.36	0.36	↑$0.00 (0.17%)	0.33	0.37	560.41K
2024-12-11	0.37	0.35	↓$0.02 (-5.10%)	0.35	0.37	477.45K
2024-12-10	0.38	0.37	↓$0.01 (-2.37%)	0.36	0.38	612.73K
2024-12-09	0.36	0.37	↑$0.01 (3.81%)	0.35	0.38	481.33K
2024-12-06	0.39	0.37	↓$0.02 (-5.13%)	0.36	0.40	489.37K
2024-12-05	0.39	0.39	↓$0.00 (-0.46%)	0.35	0.42	2.60M
2024-12-04	0.49	0.43	↓$0.06 (-12.27%)	0.41	0.51	13.71M
2024-12-03	0.54	0.54	↓$0.00 (-0.28%)	0.51	0.56	146.38K
2024-12-02	0.54	0.54	↑$0.01 (0.98%)	0.53	0.56	163.95K
2024-11-29	0.60	0.53	↓$0.07 (-11.58%)	0.46	0.60	448.30K
2024-11-27	0.55	0.61	↑$0.06 (10.87%)	0.54	0.62	366.18K
2024-11-26	0.56	0.56	↑$0.00 (0.64%)	0.53	0.57	146.93K
2024-11-25	0.51	0.56	↑$0.05 (10.20%)	0.51	0.56	244.34K
2024-11-22	0.50	0.50	↑$0.00 (0.60%)	0.49	0.51	181.12K
2024-11-21	0.52	0.51	↓$0.01 (-2.06%)	0.49	0.52	229.28K
2024-11-20	0.47	0.51	↑$0.04 (8.60%)	0.46	0.52	861.84K
2024-11-19	0.49	0.47	↓$0.02 (-4.55%)	0.46	0.51	253.65K
2024-11-18	0.50	0.48	↓$0.02 (-3.01%)	0.47	0.50	408.49K
2024-11-15	0.50	0.48	↓$0.02 (-4.98%)	0.45	0.50	277.33K
2024-11-14	0.53	0.49	↓$0.03 (-6.25%)	0.47	0.53	386.64K
2024-11-13	0.56	0.53	↓$0.03 (-5.41%)	0.53	0.58	378.02K
2024-11-12	0.61	0.56	↓$0.05 (-7.72%)	0.56	0.62	383.82K
2024-11-11	0.60	0.60	↑$0.00 (0.10%)	0.56	0.64	278.48K
2024-11-08	0.61	0.59	↓$0.02 (-3.32%)	0.53	0.62	503.27K