Windtree Therapeutics, Inc. - Common Stock (WINT)
2.1800
+0.4900 (28.99%)
Windtree Therapeutics Inc is a biotechnology company focused on developing innovative therapies for respiratory and other serious medical conditions
The company's primary emphasis is on advancing treatments that target pulmonary diseases and disorders, utilizing their proprietary drug delivery systems and formulation technologies. Windtree works to address critical unmet needs in the healthcare space by leveraging its research and development capabilities to bring new therapeutic options to patients. Their pipeline includes candidates designed to enhance lung function and improve the quality of life for individuals suffering from respiratory conditions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 3/05/2025 | 2.24 | 2.28 | 1.81 | 1.86 | 461,797 | 1.86 |
| 3/04/2025 | 2.37 | 2.65 | 2.08 | 2.25 | 9,310,237 | 2.25 |
| 3/03/2025 | 3.15 | 3.45 | 2.90 | 2.91 | 58,551 | 2.91 |
| 2/28/2025 | 3.37 | 3.54 | 3.12 | 3.18 | 58,863 | 3.18 |
| 2/27/2025 | 3.48 | 4.29 | 3.44 | 3.44 | 470,930 | 3.44 |
| 2/26/2025 | 3.65 | 3.74 | 3.45 | 3.47 | 76,248 | 3.47 |
| 2/25/2025 | 3.80 | 3.99 | 3.60 | 3.68 | 97,583 | 3.68 |
| 2/24/2025 | 4.38 | 4.41 | 3.65 | 3.77 | 152,547 | 3.77 |
| 2/21/2025 | 4.68 | 4.72 | 3.93 | 4.35 | 297,681 | 4.35 |
| 2/20/2025 | 0.10 | 0.10 | 0.09 | 0.10 | 5,549,337 | 4.80 |
| 2/19/2025 | 0.11 | 0.11 | 0.10 | 0.10 | 5,321,001 | 5.07 |
| 2/18/2025 | 0.11 | 0.12 | 0.11 | 0.11 | 8,991,369 | 5.50 |
| 2/14/2025 | 0.14 | 0.15 | 0.13 | 0.14 | 6,076,123 | 6.87 |
| 2/13/2025 | 0.15 | 0.16 | 0.14 | 0.15 | 9,870,156 | 7.70 |
| 2/12/2025 | 0.22 | 0.22 | 0.16 | 0.17 | 126,751,378 | 8.51 |
| 2/11/2025 | 0.13 | 0.18 | 0.13 | 0.16 | 40,958,564 | 8.00 |
| 2/10/2025 | 0.12 | 0.15 | 0.11 | 0.14 | 29,942,523 | 7.07 |
| 2/07/2025 | 0.12 | 0.12 | 0.12 | 0.12 | 2,950,679 | 5.87 |
| 2/06/2025 | 0.12 | 0.14 | 0.12 | 0.12 | 6,947,159 | 6.11 |
| 2/05/2025 | 0.12 | 0.13 | 0.11 | 0.12 | 2,791,086 | 6.24 |
| 2/04/2025 | 0.12 | 0.14 | 0.10 | 0.12 | 7,175,078 | 5.98 |
| 2/03/2025 | 0.13 | 0.13 | 0.12 | 0.13 | 2,026,801 | 6.28 |
| 1/31/2025 | 0.14 | 0.14 | 0.13 | 0.13 | 3,192,182 | 6.53 |
| 1/30/2025 | 0.14 | 0.14 | 0.13 | 0.13 | 2,219,113 | 6.70 |
| 1/29/2025 | 0.13 | 0.15 | 0.13 | 0.14 | 5,244,151 | 7.14 |
| 1/28/2025 | 0.16 | 0.16 | 0.14 | 0.14 | 4,139,287 | 7.09 |
| 1/27/2025 | 0.16 | 0.17 | 0.15 | 0.16 | 5,275,502 | 7.92 |
| 1/24/2025 | 0.20 | 0.20 | 0.17 | 0.18 | 53,823,920 | 8.96 |
| 1/23/2025 | 0.19 | 0.24 | 0.19 | 0.20 | 9,340,160 | 10.07 |
| 1/22/2025 | 0.21 | 0.21 | 0.20 | 0.20 | 2,026,822 | 10.05 |
| 1/21/2025 | 0.22 | 0.23 | 0.20 | 0.21 | 1,689,481 | 10.52 |
| 1/17/2025 | 0.23 | 0.23 | 0.22 | 0.22 | 1,547,828 | 10.96 |
| 1/16/2025 | 0.23 | 0.24 | 0.22 | 0.23 | 2,140,114 | 11.35 |
| 1/15/2025 | 0.25 | 0.27 | 0.21 | 0.24 | 22,542,690 | 12.15 |
| 1/14/2025 | 0.25 | 0.26 | 0.24 | 0.25 | 1,459,344 | 12.49 |
| 1/13/2025 | 0.25 | 0.26 | 0.24 | 0.25 | 1,428,277 | 12.64 |
| 1/10/2025 | 0.27 | 0.28 | 0.26 | 0.26 | 1,886,720 | 12.76 |
| 1/08/2025 | 0.30 | 0.30 | 0.26 | 0.27 | 16,075,353 | 13.45 |
| 1/07/2025 | 0.30 | 0.33 | 0.30 | 0.30 | 3,087,885 | 15.11 |
| 1/06/2025 | 0.31 | 0.33 | 0.29 | 0.31 | 2,985,108 | 15.64 |
| 1/03/2025 | 0.34 | 0.36 | 0.31 | 0.32 | 8,614,250 | 15.93 |
| 1/02/2025 | 0.35 | 0.40 | 0.32 | 0.34 | 7,857,004 | 16.95 |
| 12/31/2024 | 0.31 | 0.00 | 0.35 | 0.35 | 0 | 17.46 |
| 12/30/2024 | 0.31 | 0.32 | 0.29 | 0.31 | 1,278,968 | 15.63 |
| 12/27/2024 | 0.32 | 0.35 | 0.29 | 0.31 | 2,715,021 | 15.50 |
| 12/26/2024 | 0.32 | 0.33 | 0.31 | 0.32 | 693,165 | 15.75 |
| 12/24/2024 | 0.32 | 0.32 | 0.29 | 0.30 | 673,544 | 15.19 |
| 12/23/2024 | 0.34 | 0.34 | 0.32 | 0.33 | 307,445 | 16.25 |