WINT - WINDTREE THERAPEUTICS INC /DE/
0.8522
0.003 0.387%
Share volume: 137,222
Last Updated: 05-09-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$0.85
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $0.84 | $0.84 | $0.86 | $0.86 | $0.81 | $0.81 | $0.85 | $0.85 | 137,222 | $137,222.00 |
| 05-08-2025 | $0.87 | $0.87 | $0.89 | $0.89 | $0.82 | $0.82 | $0.85 | $0.85 | 189,311 | $189,311.00 |
| 05-07-2025 | $0.90 | $0.90 | $0.91 | $0.91 | $0.87 | $0.87 | $0.87 | $0.87 | 73,916 | $73,916.00 |
| 05-06-2025 | $0.95 | $0.95 | $0.99 | $0.99 | $0.83 | $0.83 | $0.90 | $0.90 | 1,544,942 | $1,544,942.00 |
| 05-05-2025 | $0.98 | $0.98 | $1.08 | $1.08 | $0.95 | $0.95 | $1.02 | $1.02 | 243,632 | $243,632.00 |
| 05-02-2025 | $1.00 | $1.00 | $1.04 | $1.04 | $0.97 | $0.97 | $1.00 | $1.00 | 157,281 | $157,281.00 |
| 05-01-2025 | $1.19 | $1.19 | $1.19 | $1.19 | $0.96 | $0.96 | $1.00 | $1.00 | 696,383 | $696,383.00 |
| 04-30-2025 | $1.14 | $1.14 | $1.21 | $1.21 | $1.06 | $1.06 | $1.17 | $1.17 | 101,844 | $101,844.00 |
| 04-29-2025 | $1.11 | $1.11 | $1.13 | $1.13 | $1.06 | $1.06 | $1.13 | $1.13 | 67,801 | $67,801.00 |
| 04-28-2025 | $1.18 | $1.18 | $1.23 | $1.23 | $1.11 | $1.11 | $1.14 | $1.14 | 119,527 | $119,527.00 |
