Free Trial

Windtree Therapeutics (WINT) Stock Chart & Stock Price History

→ READ THIS – If You Missed Out On The AI Boom (From Banyan Hill Publishing) (Ad)
Free WINT Stock Alerts
$5.03
-0.27 (-5.09%)
(As of 04/30/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Windtree Therapeutics Stock Price Performance

5 Day
Performance
-0.79%
1 Month
Performance
-21.06%
3 Month
Performance
-37.90%
6 Month
Performance
-72.84%
Year-To-Date
Performance
-61.13%
1 Year
Performance
-82.96%
Receive WINT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Windtree Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Have You Seen Elon’s New A.I. Device? (Picture Inside)
A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...
This strange new device to protect us against that A.I. threat...

WINT Stock Chart for Tuesday, April, 30, 2024

WINT Chart by TradingView

Windtree Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2024$5.30$5.03
-5.09%		$5.38$5.0225,391 shs$2.57 million
04/29/2024$5.23$5.30
+1.34%		$5.72$5.2043,455 shs$2.70 million
04/26/2024$5.07$5.23
+3.15%		$5.51$5.0428,469 shs$1.52 million
04/25/2024$5.16$5.07
-1.65%		$5.24$5.0512,457 shs$1.47 million
04/24/2024$5.52$5.16
-6.61%		$5.28$4.8351,333 shs$1.50 million
04/23/2024$5.45$5.52
+1.28%		$5.90$5.0081,591 shs$28.43 million
04/22/2024$6.15$5.45
-11.42%		$5.95$4.91197,336 shs$28.06 million
04/19/2024$6.12$6.15
+0.59%		$6.48$5.9426,284 shs$1.76 million
04/18/2024$7.13$6.12
-14.21%		$7.29$4.7899,389 shs$1.75 million
04/17/2024$7.59$7.13
-6.03%		$7.54$6.646,003 shs$2.04 million
04/16/2024$7.56$7.59
+0.36%		$7.74$7.296,100 shs$2.17 million
04/15/2024$7.83$7.56
-3.45%		$7.83$7.295,757 shs$2.16 million
04/12/2024$6.84$7.83
+14.50%		$8.70$6.4843,081 shs$2.24 million
04/11/2024$6.84$6.84
-0.03%		$7.02$6.393,894 shs$1.96 million
04/10/2024$6.68$6.84
+2.43%		$7.02$6.322,233 shs$1.96 million
04/09/2024$7.38$6.68
-9.51%		$7.43$6.4918,947 shs$1.91 million
04/08/2024$7.63$7.38
-3.23%		$7.76$7.1429,131 shs$2.11 million
04/05/2024$6.92$7.63
+10.25%		$7.72$6.919,419 shs$2.18 million
04/04/2024$6.84$6.92
+1.13%		$6.92$6.483,141 shs$1.98 million
04/03/2024$6.62$6.84
+3.26%		$7.02$6.128,048 shs$1.96 million
04/02/2024$6.62$6.62$6.64$6.302,546 shs$1.90 million
04/01/2024$6.37$6.62
+3.95%		$6.62$6.181,425 shs$1.90 million
03/29/2024$6.37$6.37$6.62$6.301,618 shs$1.82 million
03/28/2024$6.62$6.37
-3.78%		$6.62$6.301,601 shs$1.82 million
03/27/2024$6.48$6.62
+2.22%		$6.62$6.122,497 shs$1.90 million
03/26/2024$6.48$6.48$6.48$6.302,129 shs$1.85 million
03/25/2024$6.48$6.48
-0.03%		$6.48$6.34533 shs$1.85 million
03/22/2024$6.39$6.48
+1.41%		$6.48$6.391,015 shs$1.85 million
03/21/2024$6.48$6.39
-1.39%		$6.66$6.303,294 shs$1.83 million
03/20/2024$6.30$6.48
+2.86%		$6.62$6.301,435 shs$1.85 million
03/19/2024$6.14$6.30
+2.64%		$6.66$6.125,526 shs$1.80 million
03/18/2024$6.12$6.14
+0.29%		$6.57$6.122,865 shs$1.76 million
03/15/2024$6.26$6.12
-2.19%		$6.48$6.123,504 shs$1.75 million
03/14/2024$6.70$6.26
-6.56%		$7.15$6.263,728 shs$1.79 million
03/13/2024$7.20$6.70
-7.00%		$7.13$6.702,141 shs$1.92 million
03/12/2024$7.27$7.20
-0.99%		$7.33$6.894,491 shs$2.06 million
03/11/2024$7.02$7.27
+3.63%		$7.27$6.933,204 shs$2.08 million
03/08/2024$6.87$7.02
+2.15%		$7.15$6.892,003 shs$2.01 million
03/07/2024$7.16$6.87
-4.12%		$7.20$6.853,773 shs$1.97 million
03/06/2024$7.02$7.16
+2.05%		$7.38$6.664,129 shs$2.05 million
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
03/05/2024$7.20$7.02
-2.50%		$7.40$6.932,217 shs$2.01 million
03/04/2024$7.01$7.20
+2.70%		$7.38$6.853,798 shs$2.06 million
03/01/2024$6.48$7.01
+8.19%		$7.06$6.359,715 shs$2.01 million
02/29/2024$6.48$6.48
+0.03%		$6.71$6.344,828 shs$1.85 million
02/28/2024$6.39$6.48
+1.38%		$6.76$6.305,854 shs$1.85 million
02/27/2024$5.90$6.39
+8.23%		$6.59$5.587,254 shs$1.83 million
02/26/2024$5.72$5.90
+3.27%		$5.90$5.492,587 shs$1.69 million
02/23/2024$5.63$5.73
+1.82%		$5.76$5.413,895 shs$1.64 million
02/22/2024$5.98$5.63
-5.84%		$6.09$5.0815,320 shs$1.61 million
02/21/2024$5.85$5.98
+2.15%		$6.03$5.765,169 shs$1.71 million
02/20/2024$6.39$5.85
-8.45%		$6.57$5.8312,230 shs$1.67 million
02/19/2024$6.39$6.39$6.53$6.303,494 shs$1.83 million
02/16/2024$6.43$6.39
-0.56%		$6.53$6.303,411 shs$1.83 million
02/15/2024$6.63$6.43
-3.02%		$6.65$6.419,083 shs$1.84 million
02/14/2024$6.47$6.63
+2.42%		$6.75$6.304,895 shs$1.90 million
02/13/2024$6.80$6.47
-4.87%		$6.81$6.384,769 shs$1.85 million
02/12/2024$6.48$6.80
+4.94%		$7.18$6.3812,790 shs$1.95 million
02/09/2024$6.54$6.48
-0.94%		$6.83$6.2611,006 shs$1.85 million
02/08/2024$6.47$6.54
+1.08%		$7.18$6.2813,599 shs$1.87 million
02/07/2024$6.48$6.47
-0.14%		$6.84$6.1210,154 shs$1.85 million
02/06/2024$6.64$6.48
-2.44%		$7.01$6.3714,376 shs$1.85 million
02/05/2024$7.20$6.64
-7.75%		$7.11$6.5712,749 shs$1.90 million
02/02/2024$7.38$7.20
-2.44%		$7.56$6.8918,125 shs$2.06 million
02/01/2024$7.57$7.38
-2.45%		$7.89$6.6611,241 shs$2.11 million
01/31/2024$8.10$7.57
-6.60%		$8.10$7.5024,073 shs$2.16 million
01/30/2024$8.24$8.10
-1.75%		$8.14$7.7414,109 shs$2.32 million
01/29/2024$7.74$8.24
+6.51%		$8.26$7.4711,419 shs$2.36 million

Related Companies:
This page (NASDAQ:WINT) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
The Gold Grab of the Century
Colonial Metals
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
READ THIS – If You Missed Out On The AI Boom
Banyan Hill Publishing
Trump’s last act as President
Porter & Company
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Is Tesla going out of business?
DTI
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press