Windtree Therapeutics Inc (WINT) Historical Stock Data

0.16 ↓0.01 (-5.62%)

As of January 26, 2023, 2:22pm EST.

Historical Data

In the past 30 trading days, WINT is up 0.03% 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
2023-01-25	0.18	0.17	↓$0.01 (-3.43%)	0.16	0.18	857.41K
2023-01-24	0.17	0.17	↑$0.00 (0.00%)	0.16	0.18	2.20M
2023-01-23	0.17	0.17	↑$0.00 (0.00%)	0.16	0.17	849.43K
2023-01-20	0.16	0.16	↑$0.00 (1.25%)	0.14	0.18	5.32M
2023-01-19	0.22	0.22	↓$0.00 (-0.55%)	0.20	0.22	148.62K
2023-01-18	0.24	0.22	↓$0.01 (-6.00%)	0.22	0.24	166.17K
2023-01-17	0.22	0.23	↑$0.01 (3.96%)	0.22	0.24	298.19K
2023-01-13	0.22	0.22	↑$0.00 (2.18%)	0.20	0.22	191.73K
2023-01-12	0.19	0.20	↑$0.00 (0.82%)	0.19	0.22	354.06K
2023-01-11	0.22	0.21	↓$0.01 (-3.86%)	0.20	0.22	418.56K
2023-01-10	0.21	0.21	↑$0.00 (1.28%)	0.20	0.22	206.33K
2023-01-09	0.20	0.21	↑$0.01 (2.55%)	0.19	0.22	395.36K
2023-01-06	0.21	0.20	↓$0.01 (-4.88%)	0.19	0.21	220.79K
2023-01-05	0.23	0.20	↓$0.02 (-10.75%)	0.20	0.23	427.13K
2023-01-04	0.18	0.21	↑$0.03 (17.98%)	0.16	0.25	2.92M
2023-01-03	0.18	0.18	↓$0.00 (-0.89%)	0.17	0.18	106.14K
2022-12-30	0.16	0.17	↑$0.01 (5.52%)	0.16	0.17	291.54K
2022-12-29	0.16	0.17	↑$0.01 (3.81%)	0.16	0.17	461.39K
2022-12-28	0.17	0.16	↓$0.01 (-3.57%)	0.16	0.17	333.64K
2022-12-27	0.17	0.16	↓$0.00 (-1.81%)	0.16	0.18	184K
2022-12-23	0.17	0.17	↓$0.00 (-0.41%)	0.17	0.18	195.92K
2022-12-22	0.18	0.17	↓$0.01 (-3.50%)	0.17	0.18	139.76K
2022-12-21	0.18	0.18	↓$0.01 (-3.89%)	0.17	0.19	332.72K
2022-12-20	0.16	0.19	↑$0.02 (13.48%)	0.16	0.20	478.53K
2022-12-19	0.18	0.17	↓$0.00 (-2.58%)	0.16	0.18	245.19K
2022-12-16	0.18	0.18	↑$0.00 (1.12%)	0.17	0.21	1.19M
2022-12-15	0.17	0.18	↑$0.00 (2.77%)	0.17	0.18	71.58K
2022-12-14	0.17	0.18	↑$0.01 (3.72%)	0.16	0.19	400.83K
2022-12-13	0.20	0.17	↓$0.03 (-14.77%)	0.17	0.20	470.34K
2022-12-12	0.17	0.17	↑$0.00 (1.29%)	0.16	0.18	371.04K