Windtree Therapeutics Inc (WINT) Historical Stock Data

5.09 ↓0.60 (-10.53%)

As of April 24, 2024, 12:51pm EST.

Historical Data

In the past 30 trading days, WINT is up 0.32% a day on average. There have been 15 days where Windtree Therapeutics Inc closed green and 15 days where WINT closed red.

Date	Open	Close	Change	Low	High	Volume
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
2024-03-21	0.37	0.36	↓$0.01 (-2.98%)	0.35	0.37	51.70K
2024-03-20	0.35	0.35	↑$0.00 (0.74%)	0.35	0.36	25.68K
2024-03-19	0.35	0.35	↑$0.00 (0.86%)	0.34	0.37	99.48K
2024-03-18	0.34	0.34	↑$0.00 (0.29%)	0.34	0.36	51.93K
2024-03-15	0.35	0.34	↓$0.01 (-2.86%)	0.34	0.36	41.20K
2024-03-14	0.38	0.35	↓$0.03 (-7.31%)	0.35	0.40	45.62K
2024-03-13	0.40	0.37	↓$0.02 (-6.06%)	0.37	0.40	37.87K
2024-03-12	0.40	0.39	↓$0.01 (-3.09%)	0.38	0.41	71.52K