Windtree Therapeutics Inc (WINT) Historical Stock Data

0.51 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, WINT is down -1.54% a day on average. There have been 11 days where Windtree Therapeutics Inc closed green and 19 days where WINT closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-11-07	0.61	0.61	↑$0.00 (0.11%)	0.60	0.63	466.12K
2024-11-06	0.67	0.61	↓$0.05 (-7.79%)	0.60	0.69	726.46K
2024-11-05	0.69	0.69	↑$0.00 (0.52%)	0.66	0.73	378.15K
2024-11-04	0.73	0.70	↓$0.03 (-4.50%)	0.69	0.75	441.81K
2024-11-01	0.70	0.72	↑$0.02 (3.00%)	0.69	0.74	399.59K
2024-10-31	0.73	0.70	↓$0.03 (-3.64%)	0.69	0.74	705.91K
2024-10-30	0.79	0.74	↓$0.05 (-5.92%)	0.73	0.80	691.87K
2024-10-29	0.77	0.82	↑$0.05 (7.07%)	0.73	0.83	0.90M
2024-10-28	0.87	0.87	↑$0.00 (0.10%)	0.86	0.91	713.59K
2024-10-25	0.85	0.86	↑$0.02 (2.16%)	0.83	0.87	731.37K
2024-10-24	0.87	0.84	↓$0.03 (-3.48%)	0.82	0.91	1.52M
2024-10-23	0.90	0.89	↓$0.00 (-0.35%)	0.85	0.94	5.56M
2024-10-22	1.06	0.90	↓$0.16 (-15.48%)	0.87	1.07	3.66M
2024-10-21	1.05	1.07	↑$0.02 (1.90%)	1.02	1.20	18.21M
2024-10-18	1.06	0.91	↓$0.15 (-13.84%)	0.85	1.13	4.27M
2024-10-17	0.72	0.99	↑$0.27 (36.97%)	0.72	1.09	10.42M
2024-10-16	0.70	0.69	↓$0.01 (-1.97%)	0.66	0.77	3.53M
2024-10-15	0.70	0.66	↓$0.04 (-5.21%)	0.66	0.71	281.31K
2024-10-14	0.72	0.68	↓$0.04 (-5.56%)	0.66	0.75	529.47K
2024-10-11	0.71	0.72	↑$0.01 (0.70%)	0.69	0.76	735.26K
2024-10-10	0.74	0.70	↓$0.03 (-4.49%)	0.69	0.74	737.25K