Skip to main content
Windtree Therapeutics, Inc. (WINT)
OTCMKTS · Delayed Price · Currency is USD
0.0139
-0.0011 (-7.33%)
At close: Mar 5, 2026

Windtree Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.010.020.010.020.0213.64%47,242
Mar 3, 20260.010.010.010.010.0114.78%115,076
Mar 2, 20260.010.010.010.010.018.49%45,166
Feb 27, 20260.010.010.010.010.01-82,683
Feb 26, 20260.010.010.010.010.016.00%129,576
Feb 25, 20260.010.010.010.010.01-77,137
Feb 24, 20260.010.010.010.010.01-9.09%259,893
Feb 23, 20260.010.010.010.010.01-8.33%1,322
Feb 20, 20260.010.010.010.010.01-126,249
Feb 19, 20260.010.010.010.010.011.69%397,724
Feb 18, 20260.010.020.010.010.01-456,239
Feb 17, 20260.020.020.010.010.010.85%434,269
Feb 13, 20260.010.010.010.010.017.34%267,134
Feb 12, 20260.010.010.010.010.0119.78%264,792
Feb 11, 20260.010.010.010.010.018.33%395,871
Feb 10, 20260.010.010.010.010.01-6.67%245,007
Feb 9, 20260.010.010.010.010.01-10.00%301,697
Feb 6, 20260.010.010.010.010.019.89%70,245
Feb 5, 20260.010.010.010.010.01-14.95%574,200
Feb 4, 20260.010.020.010.010.01-24.65%1,677,103
Feb 3, 20260.020.020.010.010.01-6.58%114,474
Feb 2, 20260.020.020.020.020.02-12.14%270,754
Jan 30, 20260.020.020.020.020.027.45%133,748
Jan 29, 20260.020.020.020.020.02-15.26%1,289,275
Jan 28, 20260.020.020.020.020.022.70%30,142
Jan 27, 20260.020.020.020.020.02-13.95%111,732
Jan 26, 20260.020.020.020.020.028.04%271,336
Jan 23, 20260.020.020.020.020.020.51%224,035
Jan 22, 20260.020.020.020.020.024.21%337,767
Jan 21, 20260.020.030.020.020.02-19.15%1,476,673
Jan 20, 20260.020.020.020.020.0216.92%25,448
Jan 16, 20260.020.020.020.020.020.50%575,479
Jan 15, 20260.020.020.020.020.02-296,900
Jan 14, 20260.020.020.020.020.02-12.28%733,377
Jan 13, 20260.020.030.020.020.025.07%299,981
Jan 12, 20260.030.030.020.020.02-27.67%577,766
Jan 9, 20260.030.030.020.030.03-7.69%353,477
Jan 8, 20260.030.030.020.030.0310.92%309,286
Jan 7, 20260.030.030.030.030.03-13.82%633,374
Jan 6, 20260.030.030.030.030.033.34%252,554
Jan 5, 20260.030.030.030.030.037.87%582,132
Jan 2, 20260.030.030.030.030.03-4.69%271,345
Dec 31, 20250.030.030.020.030.031.91%468,830
Dec 30, 20250.030.040.030.030.034.67%255,425
Dec 29, 20250.030.040.030.030.03-7.69%248,010
Dec 26, 20250.030.040.030.030.03-9.72%399,103
Dec 24, 20250.040.040.030.040.04-97,836
Dec 23, 20250.040.040.030.040.04-4.51%309,433
Dec 22, 20250.040.040.040.040.04-1.05%96,733
Dec 19, 20250.040.040.040.040.04-8.41%312,404
Dec 18, 20250.040.040.040.040.047.22%405,690
Dec 17, 20250.050.050.040.040.04-10.60%695,657
Dec 16, 20250.050.050.040.040.04-13.20%209,105
Dec 15, 20250.060.060.050.050.05-9.42%665,106
Dec 12, 20250.060.060.060.060.060.18%217,696
Dec 11, 20250.060.060.060.060.06-8.01%69,131
Dec 10, 20250.060.060.060.060.068.32%59,597
Dec 9, 20250.060.060.060.060.06-8.29%249,484
Dec 8, 20250.070.070.060.060.06-0.82%342,800
Dec 5, 20250.060.060.060.060.0610.14%76,350
Dec 4, 20250.050.060.050.060.066.98%289,269
Dec 3, 20250.050.060.050.050.0512.17%353,740
Dec 2, 20250.040.050.040.050.05-5.74%91,680
Dec 1, 20250.040.050.040.050.0512.70%584,562
Nov 28, 20250.040.050.040.040.04-13.23%5,776
Nov 26, 20250.060.060.040.050.05-13.97%501,180
Nov 25, 20250.050.060.050.060.061.75%140,209
Nov 24, 20250.050.060.050.060.06-5.00%242,168
Nov 21, 20250.050.060.050.060.0619.05%167,917
Nov 20, 20250.050.060.050.050.052.86%128,069
Nov 19, 20250.060.060.040.050.05-16.95%491,462
Nov 18, 20250.060.060.060.060.06-1.67%113,798
Nov 17, 20250.060.070.060.060.06-7.69%1,039,326
Nov 14, 20250.060.070.060.070.074.84%170,462
Nov 13, 20250.080.090.060.060.06-9.36%336,052
Nov 12, 20250.080.080.070.070.07-12.20%67,454
Nov 11, 20250.080.080.060.080.08-67,706
Nov 10, 20250.080.080.060.080.0811.29%474,017
Nov 7, 20250.070.080.070.070.07-2.78%160,547
Nov 6, 20250.080.080.070.070.07-10.00%101,470
Nov 5, 20250.090.090.060.080.08-3.03%277,371
Nov 4, 20250.090.090.070.080.08-8.44%110,510
Nov 3, 20250.100.100.070.090.09-13.86%300,135
Oct 31, 20250.100.110.090.100.104.60%260,320
Oct 30, 20250.100.100.090.100.10-76,611
Oct 29, 20250.100.110.100.100.10-0.99%93,550
Oct 28, 20250.110.120.100.100.10-12.17%125,168
Oct 27, 20250.120.120.110.120.12-4.17%187,388
Oct 24, 20250.100.130.100.120.120.08%106,313
Oct 23, 20250.120.120.100.120.1216.98%215,542
Oct 22, 20250.100.130.100.100.10-18.00%136,362
Oct 21, 20250.100.130.100.130.1221.83%326,049
Oct 20, 20250.100.130.100.100.10-20.96%251,947
Oct 17, 20250.120.130.100.130.13-0.15%137,046
Oct 16, 20250.150.180.110.130.13-10.34%321,926
Oct 15, 20250.160.180.140.150.15-9.38%293,301
Oct 14, 20250.170.190.140.160.16-5.88%282,531
Oct 13, 20250.190.190.140.170.17-5.56%278,825
Oct 10, 20250.140.190.140.180.1828.57%1,422,726
Oct 9, 20250.130.160.110.140.1416.67%527,260