Free Trial

Windtree Therapeutics (WINT) Stock Chart & Stock Price History

$3.90
+0.28 (+7.73%)
(As of 05/24/2024 ET)

Windtree Therapeutics Stock Price Performance

5 Day
Performance
-8.02%
1 Month
Performance
-25.43%
3 Month
Performance
-33.94%
6 Month
Performance
-76.70%
Year-To-Date
Performance
-69.87%
1 Year
Performance
-82.67%
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

WINT Stock Chart for Sunday, May, 26, 2024

Windtree Therapeutics Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/24/2024$3.62$3.93
+8.56%
$3.99$3.7028,217 shs$2.32 million
05/23/2024$4.11$3.62
-11.81%
$4.30$3.6034,563 shs$2.14 million
05/22/2024$4.24$4.11
-3.18%
$4.43$4.0319,182 shs$2.42 million
05/21/2024$4.37$4.24
-2.97%
$4.48$4.247,349 shs$2.51 million
05/20/2024$4.49$4.37
-2.67%
$4.69$4.2724,736 shs$2.58 million
05/17/2024$4.30$4.38
+1.86%
$4.49$4.238,011 shs$2.23 million
05/16/2024$4.60$4.30
-6.55%
$4.56$4.3011,311 shs$2.20 million
05/15/2024$4.06$4.60
+13.33%
$4.70$4.1055,543 shs$2.35 million
05/14/2024$3.93$4.06
+3.31%
$4.34$3.8034,059 shs$2.07 million
05/13/2024$4.10$3.93
-4.15%
$4.11$3.9011,422 shs$2.00 million
05/10/2024$4.34$4.10
-5.53%
$4.41$4.0116,779 shs$2.09 million
05/09/2024$4.80$4.34
-9.58%
$4.71$4.2554,666 shs$2.21 million
05/08/2024$4.42$4.80
+8.72%
$4.88$4.4237,540 shs$2.45 million
05/07/2024$4.88$4.42
-9.53%
$6.11$4.38177,749 shs$2.25 million
05/06/2024$4.94$4.88
-1.21%
$5.24$4.6629,379 shs$2.49 million
05/03/2024$4.33$4.94
+14.09%
$5.54$4.32124,952 shs$2.52 million
05/02/2024$4.44$4.33
-2.48%
$4.65$4.1859,867 shs$2.21 million
05/01/2024$5.03$4.44
-11.73%
$4.85$4.3660,428 shs$2.27 million
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
Memorial Day Sale! Get 90% OFF Behind the Markets! (Ad)

Today, I'm offering you the chance to receive a PLATINUM BTM subscription for up to 90% OFF! If you want to see just how much your mystery discount is...

You can UNCOVER YOUR MYSTERY DISCOUNT HERE!
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
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

This page (NASDAQ:WINT) was last updated on 5/26/2024 by MarketBeat.com Staff

From Our Partners