Windtree Therapeutics, Inc. - Common Stock (WINT)

Historical Prices For Windtree Therapeutics, Inc. - Common Stock (WINT)

Date Range:

2025-03-06 - 2025-06-06

Date	Open	High	Low	Close	Volume	Adjusted Close
6/05/2025	0.66	0.68	0.58	0.59	445,394	0.59
6/04/2025	0.71	0.72	0.64	0.67	608,514	0.67
6/03/2025	0.78	0.81	0.78	0.79	1,612,784	0.79
6/02/2025	0.71	0.77	0.67	0.75	323,289	0.75
5/30/2025	0.77	0.80	0.75	0.76	125,427	0.76
5/29/2025	0.83	0.83	0.78	0.79	110,381	0.79
5/28/2025	0.81	0.85	0.79	0.84	167,059	0.84
5/27/2025	0.78	0.82	0.75	0.80	87,720	0.80
5/23/2025	0.75	0.78	0.74	0.78	67,046	0.78
5/22/2025	0.77	0.78	0.73	0.75	221,600	0.75
5/21/2025	0.83	0.83	0.77	0.79	87,023	0.79
5/20/2025	0.77	0.82	0.75	0.82	159,139	0.82
5/19/2025	0.80	0.82	0.75	0.79	198,593	0.79
5/16/2025	0.83	0.87	0.80	0.83	164,925	0.83
5/15/2025	0.86	0.87	0.82	0.83	78,291	0.83
5/14/2025	0.90	0.93	0.86	0.87	59,726	0.87
5/13/2025	0.93	0.95	0.89	0.90	135,710	0.90
5/12/2025	0.87	0.91	0.83	0.91	220,159	0.91
5/09/2025	0.83	0.86	0.81	0.85	137,810	0.85
5/08/2025	0.87	0.89	0.82	0.85	189,259	0.85
5/07/2025	0.90	0.91	0.87	0.87	73,014	0.87
5/06/2025	0.95	0.99	0.83	0.90	1,541,317	0.90
5/05/2025	0.98	1.08	0.95	1.02	243,622	1.02
5/02/2025	1.00	1.04	0.97	1.00	157,281	1.00
5/01/2025	1.19	1.19	0.96	1.00	695,754	1.00
4/30/2025	1.14	1.21	1.06	1.17	101,843	1.17
4/29/2025	1.11	1.13	1.06	1.13	66,291	1.13
4/28/2025	1.18	1.23	1.11	1.14	119,526	1.14
4/25/2025	1.16	1.24	1.15	1.21	86,422	1.21
4/24/2025	1.11	1.19	1.10	1.17	124,179	1.17
4/23/2025	1.02	1.15	1.01	1.13	159,732	1.13
4/22/2025	1.09	1.11	1.04	1.09	129,910	1.09
4/21/2025	1.11	1.13	1.04	1.08	101,638	1.08
4/17/2025	1.14	1.19	1.10	1.14	65,432	1.14
4/16/2025	1.15	1.16	1.03	1.13	222,534	1.13
4/15/2025	1.39	1.46	1.17	1.18	291,707	1.18
4/14/2025	1.31	1.39	1.28	1.36	243,085	1.36
4/11/2025	1.30	1.34	1.22	1.33	139,921	1.33
4/10/2025	1.29	1.49	1.29	1.31	578,476	1.31
4/09/2025	1.27	1.35	1.23	1.33	225,289	1.33
4/08/2025	1.20	1.45	1.15	1.30	914,240	1.30
4/07/2025	1.22	1.25	1.15	1.20	259,124	1.20
4/04/2025	1.20	1.70	1.13	1.30	1,659,787	1.30
4/03/2025	1.42	1.42	1.22	1.23	263,220	1.23
4/02/2025	1.20	1.44	1.15	1.39	509,657	1.39
4/01/2025	1.30	1.33	1.10	1.20	308,259	1.20
3/31/2025	1.50	1.54	1.22	1.26	306,251	1.26
3/28/2025	1.70	1.70	1.45	1.56	339,533	1.56
3/27/2025	1.63	1.73	1.62	1.64	374,975	1.64
3/26/2025	1.65	1.74	1.65	1.70	657,904	1.70
3/25/2025	1.70	1.87	1.64	1.64	1,004,388	1.64
3/24/2025	2.01	2.17	1.65	1.76	24,086,355	1.76
3/21/2025	1.90	2.00	1.45	1.48	3,676,191	1.48
3/20/2025	2.56	3.48	1.94	2.18	121,929,728	2.18
3/19/2025	1.82	1.89	1.62	1.69	110,455	1.69
3/18/2025	1.92	1.94	1.78	1.80	81,513	1.80
3/17/2025	2.04	2.06	1.90	1.92	38,399	1.92
3/14/2025	2.05	2.11	1.98	2.05	37,020	2.05
3/13/2025	2.06	2.15	2.00	2.06	42,068	2.06
3/12/2025	1.94	2.13	1.91	2.04	80,218	2.04
3/11/2025	1.78	2.20	1.78	2.00	204,110	2.00
3/10/2025	1.85	1.90	1.81	1.81	90,213	1.81
3/07/2025	1.94	2.05	1.89	1.90	123,245	1.90
3/06/2025	1.90	2.18	1.90	2.04	268,447	2.04