Windtree Therapeutics, Inc. (WINT)
OTCMKTS
· Delayed Price · Currency is USD
0.0245
+0.0015 (6.30%)
At close: Apr 29, 2026
Windtree Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -9.80% | 145,969 |
| Apr 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 2.00% | 522,941 |
| Apr 24, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 4.17% | 238,277 |
| Apr 23, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 14.29% | 231,908 |
| Apr 22, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -2.33% | 1,009,396 |
| Apr 21, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 32.72% | 504,484 |
| Apr 20, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -4.14% | 359,185 |
| Apr 17, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 9.74% | 482,909 |
| Apr 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.48% | 736,198 |
| Apr 15, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 11.45% | 266,099 |
| Apr 14, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 19.09% | 106,728 |
| Apr 13, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -34.52% | 204,812 |
| Apr 10, 2026 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -10.64% | 318,275 |
| Apr 9, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 60.68% | 282,057 |
| Apr 8, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 6.36% | 197,359 |
| Apr 7, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -5.17% | 112,719 |
| Apr 6, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 12.62% | 248,253 |
| Apr 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.90% | 9,016 |
| Apr 1, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -2.78% | 283,564 |
| Mar 31, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 16.13% | 801,360 |
| Mar 30, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.06% | 151,852 |
| Mar 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -4.08% | 427,751 |
| Mar 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.26% | 139,855 |
| Mar 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.00% | 71,844 |
| Mar 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 54,761 |
| Mar 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -16.67% | 1,997,936 |
| Mar 20, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -18.92% | 1,995,823 |
| Mar 19, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 4.23% | 1,111,986 |
| Mar 18, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -16.47% | 681,594 |
| Mar 17, 2026 | 0.01 | 0.03 | 0.01 | 0.02 | 0.02 | 38.21% | 2,424,592 |
| Mar 16, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 21.78% | 397,414 |
| Mar 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.00% | 3,498 |
| Mar 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 11.11% | 3,805 |
| Mar 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 677,982 |
| Mar 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -1.00% | 1,219,649 |
| Mar 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.93% | 200,335 |
| Mar 6, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -2.88% | 137,717 |
| Mar 5, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -7.33% | 632,384 |
| Mar 4, 2026 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 13.64% | 47,242 |
| Mar 3, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.78% | 115,076 |
| Mar 2, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.49% | 45,166 |
| Feb 27, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 82,683 |
| Feb 26, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 6.00% | 129,576 |
| Feb 25, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 77,137 |
| Feb 24, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 259,893 |
| Feb 23, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 1,322 |
| Feb 20, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 126,249 |
| Feb 19, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1.69% | 397,724 |
| Feb 18, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 456,239 |
| Feb 17, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 0.85% | 434,269 |
| Feb 13, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 7.34% | 267,134 |
| Feb 12, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.78% | 264,792 |
| Feb 11, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.33% | 395,871 |
| Feb 10, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -6.67% | 245,007 |
| Feb 9, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -10.00% | 301,697 |
| Feb 6, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 9.89% | 70,245 |
| Feb 5, 2026 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -14.95% | 574,200 |
| Feb 4, 2026 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | -24.65% | 1,677,103 |
| Feb 3, 2026 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -6.58% | 114,474 |
| Feb 2, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.14% | 270,754 |
| Jan 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.45% | 133,748 |
| Jan 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -15.26% | 1,289,275 |
| Jan 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.70% | 30,142 |
| Jan 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.95% | 111,732 |
| Jan 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.04% | 271,336 |
| Jan 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.51% | 224,035 |
| Jan 22, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.21% | 337,767 |
| Jan 21, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | -19.15% | 1,476,673 |
| Jan 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 16.92% | 25,448 |
| Jan 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0.50% | 575,479 |
| Jan 15, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 296,900 |
| Jan 14, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.28% | 733,377 |
| Jan 13, 2026 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | 5.07% | 299,981 |
| Jan 12, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -27.67% | 577,766 |
| Jan 9, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -7.69% | 353,477 |
| Jan 8, 2026 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 10.92% | 309,286 |
| Jan 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.82% | 633,374 |
| Jan 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.34% | 252,554 |
| Jan 5, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.87% | 582,132 |
| Jan 2, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.69% | 271,345 |
| Dec 31, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | 1.91% | 468,830 |
| Dec 30, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 4.67% | 255,425 |
| Dec 29, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -7.69% | 248,010 |
| Dec 26, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.72% | 399,103 |
| Dec 24, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 97,836 |
| Dec 23, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -4.51% | 309,433 |
| Dec 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.05% | 96,733 |
| Dec 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.41% | 312,404 |
| Dec 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.22% | 405,690 |
| Dec 17, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.60% | 695,657 |
| Dec 16, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -13.20% | 209,105 |
| Dec 15, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.42% | 665,106 |
| Dec 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.18% | 217,696 |
| Dec 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.01% | 69,131 |
| Dec 10, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.32% | 59,597 |
| Dec 9, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.29% | 249,484 |
| Dec 8, 2025 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.82% | 342,800 |
| Dec 5, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.14% | 76,350 |
| Dec 4, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 6.98% | 289,269 |
| Dec 3, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | 12.17% | 353,740 |