Windtree Therapeutics Inc (WINT) Historical Stock Data
4.94 ↑0.61 (14.09%)
As of May 3, 2024, 1:50pm EST.
Historical Data
In the past 30 trading days, WINT is up 1.08% a day on average. There have been 16 days where Windtree Therapeutics Inc closed green and 14 days where WINT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 4.32 | 4.94 | ↑$0.62 (14.35%) | 4.32 | 5.54 | 124.78K |
| 2024-05-02 | 4.37 | 4.33 | ↓$0.04 (-0.92%) | 4.20 | 4.65 | 59.93K |
| 2024-05-01 | 4.80 | 4.49 | ↓$0.31 (-6.46%) | 4.36 | 4.85 | 60.34K |
| 2024-04-30 | 5.38 | 5.07 | ↓$0.32 (-5.86%) | 5.02 | 5.38 | 24.18K |
| 2024-04-29 | 5.43 | 5.30 | ↓$0.13 (-2.39%) | 5.30 | 5.72 | 43.46K |
| 2024-04-26 | 5.06 | 5.23 | ↑$0.17 (3.36%) | 5.06 | 5.51 | 28.36K |
| 2024-04-25 | 5.05 | 5.07 | ↑$0.02 (0.40%) | 5.05 | 5.23 | 12.47K |
| 2024-04-24 | 5.15 | 5.16 | ↑$0.00 (0.10%) | 4.83 | 5.28 | 51.24K |
| 2024-04-23 | 5.38 | 5.68 | ↑$0.30 (5.64%) | 5.00 | 5.90 | 81.46K |
| 2024-04-22 | 4.91 | 5.45 | ↑$0.54 (11.00%) | 4.91 | 5.95 | 193.27K |
| 2024-04-19 | 0.35 | 0.34 | ↓$0.01 (-2.31%) | 0.33 | 0.36 | 470.53K |
| 2024-04-18 | 0.40 | 0.34 | ↓$0.06 (-13.97%) | 0.27 | 0.40 | 1.79M |
| 2024-04-17 | 0.42 | 0.40 | ↓$0.02 (-4.20%) | 0.37 | 0.42 | 105.18K |
| 2024-04-16 | 0.43 | 0.42 | ↓$0.01 (-1.95%) | 0.41 | 0.43 | 109.79K |
| 2024-04-15 | 0.42 | 0.42 | ↑$0.00 (0.57%) | 0.41 | 0.44 | 103.61K |
| 2024-04-12 | 0.39 | 0.44 | ↑$0.05 (12.69%) | 0.36 | 0.48 | 771.09K |
| 2024-04-11 | 0.36 | 0.38 | ↑$0.02 (5.28%) | 0.36 | 0.39 | 70.09K |
| 2024-04-10 | 0.37 | 0.38 | ↑$0.01 (1.88%) | 0.35 | 0.39 | 40.19K |
| 2024-04-09 | 0.40 | 0.37 | ↓$0.03 (-7.62%) | 0.36 | 0.41 | 340.89K |
| 2024-04-08 | 0.43 | 0.41 | ↓$0.02 (-4.65%) | 0.40 | 0.43 | 137.93K |
| 2024-04-05 | 0.38 | 0.42 | ↑$0.04 (10.42%) | 0.38 | 0.43 | 168.87K |
| 2024-04-04 | 0.38 | 0.38 | ↑$0.01 (1.75%) | 0.36 | 0.38 | 56.75K |
| 2024-04-03 | 0.35 | 0.38 | ↑$0.03 (8.57%) | 0.34 | 0.38 | 144.86K |
| 2024-04-02 | 0.37 | 0.37 | ↓$0.00 (-0.27%) | 0.35 | 0.37 | 45.81K |
| 2024-04-01 | 0.34 | 0.37 | ↑$0.02 (6.67%) | 0.34 | 0.37 | 25.63K |
| 2024-03-28 | 0.36 | 0.35 | ↓$0.01 (-1.67%) | 0.35 | 0.37 | 28.48K |
| 2024-03-27 | 0.36 | 0.37 | ↑$0.01 (3.55%) | 0.34 | 0.37 | 45.04K |
| 2024-03-26 | 0.36 | 0.35 | ↓$0.01 (-1.72%) | 0.35 | 0.36 | 38.30K |
| 2024-03-25 | 0.36 | 0.36 | ↓$0.00 (-0.03%) | 0.35 | 0.36 | 9.84K |
| 2024-03-22 | 0.36 | 0.36 | ↑$0.00 (0.33%) | 0.36 | 0.36 | 18.25K |
Create an account or log in to view more rows.
$WINT one of the poorest performed stocks for a big name.
$WINT has just been halted from trading.
$WINT going down
$WINT is being added
$WINT Who else bought the dip on Friday?
$WINT Futes looking great
$WINT peak frustration
$WINT who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$WINT buy
$WINT the market is selling off