Skip to main content
Windtree Therapeutics, Inc. (WINT)
OTCMKTS · Delayed Price · Currency is USD
0.0608
+0.0056 (10.14%)
At close: Dec 5, 2025

Windtree Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20250.090.130.090.120.1232.01%656,121
Oct 7, 20250.100.100.080.090.09-2.68%322,683
Oct 6, 20250.080.100.080.090.0918.23%721,627
Oct 3, 20250.080.080.070.080.085.19%360,616
Oct 2, 20250.080.080.070.080.0810.28%159,312
Oct 1, 20250.070.080.070.070.071.19%80,382
Sep 30, 20250.080.080.070.070.07-85,515
Sep 29, 20250.070.080.070.070.07-10.27%183,880
Sep 26, 20250.080.080.060.080.081.49%305,669
Sep 25, 20250.080.080.070.070.07-2.76%266,274
Sep 24, 20250.080.080.070.080.08-5.00%122,599
Sep 23, 20250.070.090.070.080.088.11%192,678
Sep 22, 20250.070.090.060.070.07-8.87%335,875
Sep 19, 20250.090.090.080.080.086.84%131,417
Sep 18, 20250.080.090.080.080.08-1.30%65,538
Sep 17, 20250.070.080.070.080.08-7.23%126,413
Sep 16, 20250.070.080.060.080.0837.42%741,688
Sep 15, 20250.060.060.060.060.06-1.31%373,800
Sep 12, 20250.060.060.060.060.06-1.13%681,077
Sep 11, 20250.060.070.060.060.06-10.55%912,472
Sep 10, 20250.070.070.060.070.073.28%383,951
Sep 9, 20250.070.080.060.070.07-9.46%1,487,464
Sep 8, 20250.070.080.070.070.071.37%138,009
Sep 5, 20250.080.080.070.070.07-8.75%501,599
Sep 4, 20250.080.080.070.080.085.12%300,513
Sep 3, 20250.060.080.060.080.0819.65%1,066,674
Sep 2, 20250.090.100.060.060.06-33.12%2,322,685
Aug 29, 20250.100.100.090.100.10-0.94%233,507
Aug 28, 20250.100.110.100.100.10-7.25%746,389
Aug 27, 20250.110.110.100.100.100.19%991,486
Aug 26, 20250.120.140.100.100.10-14.42%577,520
Aug 25, 20250.130.130.100.120.12-7.15%2,295,024
Aug 22, 20250.160.180.130.130.13-5.11%4,828,568
Aug 21, 20250.110.160.090.140.1424.55%6,696,079
Aug 20, 20250.480.500.100.110.11-77.21%56,034,461
Aug 19, 20250.490.510.480.480.48-0.47%736,095
Aug 18, 20250.500.500.450.490.49-5.31%1,329,254
Aug 15, 20250.510.520.500.510.51-0.85%798,076
Aug 14, 20250.520.540.500.520.52-3.58%1,121,966
Aug 13, 20250.510.550.510.540.543.44%1,196,898
Aug 12, 20250.530.560.510.520.52-5.09%1,039,550
Aug 11, 20250.550.570.540.550.55-0.26%1,312,307
Aug 8, 20250.590.590.540.550.55-6.78%1,711,521
Aug 7, 20250.540.590.540.590.594.63%1,335,106
Aug 6, 20250.500.590.500.560.565.43%3,292,813
Aug 5, 20250.570.590.520.530.53-8.54%3,184,200
Aug 4, 20250.650.650.560.580.58-3.05%3,368,329
Aug 1, 20250.650.670.590.600.60-11.11%3,279,938
Jul 31, 20250.780.780.660.680.68-12.34%4,035,274
Jul 30, 20250.760.850.760.770.77-5.52%2,015,152
Jul 29, 20250.880.910.750.820.82-11.44%6,550,167
Jul 28, 20251.001.020.900.920.92-6.08%4,525,665
Jul 25, 20251.001.000.940.980.98-3.92%3,794,486
Jul 24, 20251.171.200.981.021.024.87%14,823,583
Jul 23, 20251.011.020.960.970.97-2.74%3,588,086
Jul 22, 20251.061.100.931.001.001.01%8,094,777
Jul 21, 20251.191.190.910.990.99-16.81%12,442,839
Jul 18, 20251.271.351.091.191.1913.33%19,497,177
Jul 17, 20251.351.861.001.051.0516.67%127,985,594