Windtree Therapeutics (WINT) Stock Chart & Stock Price History

$8.29

+5.00 (+151.98%)

(As of 07/26/2024 ET)

Windtree Therapeutics Stock Price Performance

5 Day Performance: +129.64%
1 Month Performance: +157.45%
3 Month Performance: +58.51%
6 Month Performance: +7.11%
Year-To-Date Performance: -35.94%
1 Year Performance: -66.63%

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 Darwin

Top Stock Unveiled!

Ready to discover the standout stock of 2024? We’ve identified a single buy & hold gem that’s poised to redefine your portfolio. Download our exclusive report now and dive into the Insights. Click below to opt-in and receive up to two additional free bonus subscriptions. Unsubscribe at any time.

Get Your Free Report

WINT Stock Chart for Saturday, July, 27, 2024

Windtree Therapeutics Share Price History

Time Frame

Start Date

End Date

Export to Excel

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
07/26/2024	$3.29	$8.29 +151.98%	$9.40	$6.16	48.51 million shs	$4.91 million
07/25/2024	$3.68	$3.29 -10.60%	$3.90	$2.81	446,865 shs	$1.94 million
07/24/2024	$3.60	$3.68 +2.36%	$3.75	$3.52	32,251 shs	$2.17 million
07/23/2024	$3.56	$3.60 +0.98%	$3.70	$3.56	60,500 shs	$2.12 million
07/22/2024	$3.61	$3.56 -1.39%	$3.67	$3.51	3,938 shs	$2.10 million
07/19/2024	$3.67	$3.61 -1.63%	$3.78	$3.55	1,700 shs	$2.13 million
Get the Latest News and Ratings for WINT and Related Stocks Enter your email address below to receive the latest news and analysts' ratings for Windtree Therapeutics and its competitors with MarketBeat's FREE daily newsletter.
07/18/2024	$3.74	$3.67 -1.87%	$3.84	$3.67	3,421 shs	$2.17 million
07/17/2024	$3.71	$3.74 +0.81%	$3.76	$3.69	2,999 shs	$2.21 million
07/16/2024	$3.70	$3.71 +0.27%	$3.80	$3.56	10,383 shs	$2.19 million
07/15/2024	$3.82	$3.70 -3.14%	$3.94	$3.70	2,565 shs	$2.18 million
07/12/2024	$3.85	$3.82 -0.78%	$4.30	$3.82	47,777 shs	$2.25 million
07/11/2024	$3.80	$3.85 +1.32%	$4.46	$3.74	126,963 shs	$2.27 million
07/10/2024	$3.33	$3.80 +14.11%	$3.90	$3.35	157,623 shs	$2.24 million
07/09/2024	$3.27	$3.33 +1.84%	$3.49	$3.20	15,372 shs	$1.97 million
07/08/2024	$3.18	$3.27 +2.83%	$3.27	$3.05	1,127 shs	$1.93 million
07/05/2024	$3.19	$3.13 -1.88%	$3.18	$3.11	2,535 shs	$1.85 million
07/04/2024	$3.19	$3.19	$3.21	$3.04	3,617 shs	$1.88 million
07/03/2024	$3.11	$3.19 +2.57%	$3.21	$3.04	3,615 shs	$1.88 million
07/02/2024	$3.20	$3.11 -2.81%	$3.24	$2.95	18,265 shs	$1.84 million
07/01/2024	$3.21	$3.20 -0.31%	$3.38	$3.20	11,296 shs	$1.89 million
06/28/2024	$3.33	$3.21 -3.60%	$3.25	$3.21	6,249 shs	$1.90 million
06/27/2024	$3.22	$3.33 +3.42%	$3.37	$3.23	6,761 shs	$1.97 million
06/26/2024	$3.31	$3.22 -2.72%	$3.45	$3.22	5,097 shs	$1.90 million
06/25/2024	$3.39	$3.31 -2.36%	$3.45	$3.24	8,926 shs	$1.95 million
06/24/2024	$3.14	$3.39 +7.96%	$3.39	$3.11	10,118 shs	$2 million
06/21/2024	$3.30	$3.14 -4.85%	$3.29	$3.12	19,414 shs	$1.85 million
06/20/2024	$3.31	$3.30 -0.25%	$3.45	$3.13	21,631 shs	$1.95 million
06/19/2024	$3.41	$3.31 -2.98%	$3.65	$3.22	11,891 shs	$1.95 million
06/18/2024	$3.40	$3.41 +0.25%	$3.65	$3.22	11,890 shs	$2.01 million
06/17/2024	$3.10	$3.40 +9.73%	$3.60	$3.10	60,932 shs	$2.01 million
06/14/2024	$2.99	$3.15 +5.35%	$3.67	$2.92	78,430 shs	$1.87 million
06/13/2024	$3.00	$2.99 -0.33%	$3.12	$2.97	4,647 shs	$1.76 million
06/12/2024	$2.91	$3.00 +3.09%	$3.17	$2.92	22,003 shs	$1.77 million
06/11/2024	$3.13	$2.91 -7.03%	$3.19	$2.89	11,423 shs	$1.72 million
06/10/2024	$3.17	$3.13 -1.26%	$3.25	$3.06	8,029 shs	$1.85 million
06/07/2024	$3.29	$3.17 -3.65%	$3.34	$3.04	7,010 shs	$1.87 million
06/06/2024	$3.29	$3.29	$3.56	$3.26	6,144 shs	$1.94 million
06/05/2024	$3.35	$3.29 -1.79%	$3.45	$3.22	6,991 shs	$1.94 million
06/04/2024	$3.51	$3.35 -4.56%	$3.56	$3.34	5,124 shs	$1.98 million
06/03/2024	$3.57	$3.51 -1.70%	$3.65	$3.39	5,133 shs	$2.07 million
“Generational Bull Run” Incoming (Ad) LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event. You can find out what they are by clicking here now.
05/31/2024	$3.64	$3.54 -2.75%	$3.99	$3.52	7,616 shs	$2.10 million
05/30/2024	$3.64	$3.64	$3.71	$3.61	5,008 shs	$2.15 million
05/29/2024	$3.79	$3.64 -3.89%	$3.73	$3.53	10,287 shs	$2.15 million
05/28/2024	$3.90	$3.79 -2.89%	$3.93	$3.75	13,890 shs	$2.23 million
05/27/2024	$3.90	$3.90	$3.99	$3.70	28,200 shs	$2.30 million
05/24/2024	$3.62	$3.93 +8.56%	$3.99	$3.70	28,217 shs	$2.32 million
05/23/2024	$4.11	$3.62 -11.81%	$4.30	$3.60	34,563 shs	$2.14 million
05/22/2024	$4.24	$4.11 -3.18%	$4.43	$4.03	19,182 shs	$2.42 million
05/21/2024	$4.37	$4.24 -2.97%	$4.48	$4.24	7,349 shs	$2.51 million
05/20/2024	$4.49	$4.37 -2.67%	$4.69	$4.27	24,736 shs	$2.58 million
05/17/2024	$4.30	$4.38 +1.86%	$4.49	$4.23	8,011 shs	$2.23 million
05/16/2024	$4.60	$4.30 -6.55%	$4.56	$4.30	11,311 shs	$2.20 million
05/15/2024	$4.06	$4.60 +13.33%	$4.70	$4.10	55,543 shs	$2.35 million
05/14/2024	$3.93	$4.06 +3.31%	$4.34	$3.80	34,059 shs	$2.07 million
05/13/2024	$4.10	$3.93 -4.15%	$4.11	$3.90	11,422 shs	$2.00 million
05/10/2024	$4.34	$4.10 -5.53%	$4.41	$4.01	16,779 shs	$2.09 million
05/09/2024	$4.80	$4.34 -9.58%	$4.71	$4.25	54,666 shs	$2.21 million
05/08/2024	$4.42	$4.80 +8.72%	$4.88	$4.42	37,540 shs	$2.45 million
05/07/2024	$4.88	$4.42 -9.53%	$6.11	$4.38	177,749 shs	$2.25 million
05/06/2024	$4.94	$4.88 -1.21%	$5.24	$4.66	29,379 shs	$2.49 million
05/03/2024	$4.33	$4.94 +14.09%	$5.54	$4.32	124,952 shs	$2.52 million
05/02/2024	$4.44	$4.33 -2.48%	$4.65	$4.18	59,867 shs	$2.21 million
05/01/2024	$5.03	$4.44 -11.73%	$4.85	$4.36	60,428 shs	$2.27 million
04/30/2024	$5.30	$5.03 -5.09%	$5.38	$5.02	25,391 shs	$2.57 million
04/29/2024	$5.23	$5.30 +1.34%	$5.72	$5.20	43,455 shs	$2.70 million
04/26/2024	$5.07	$5.23 +3.15%	$5.51	$5.04	28,469 shs	$1.52 million
04/25/2024	$5.16	$5.07 -1.65%	$5.24	$5.05	12,457 shs	$1.47 million