Windtree Therapeutics, Inc. Common Stock Historical Stock Prices

WINT 
$1.26
*  
0.03
2.33%
Get WINT Alerts
*Delayed - data as of Feb. 22, 2017  -  Find a broker to begin trading WINT now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    WINT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-NOV-2016 TO 22-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 1.26 1.31 1.24 1.26 82,884
02/22/2017 1.26 1.31 1.24 1.26 82,889
02/21/2017 1.26 1.36 1.26 1.29 262,363
02/17/2017 1.31 1.31 1.22 1.23 178,636
02/16/2017 1.5 1.5399 1.28 1.28 404,638
02/15/2017 1.34 1.38 1.34 1.36 54,211
02/14/2017 1.359 1.41 1.34 1.35 25,055
02/13/2017 1.4 1.4052 1.34 1.37 37,750
02/10/2017 1.362 1.4 1.34 1.38 29,927
02/09/2017 1.367 1.45 1.34 1.38 42,449
02/08/2017 1.37 1.39 1.34 1.34 75,300
02/07/2017 1.4 1.4679 1.39 1.4 50,974
02/06/2017 1.46 1.46 1.4 1.4286 50,212
02/03/2017 1.68 1.69 1.39 1.43 268,353
02/02/2017 1.31 1.8488 1.31 1.69 939,555
02/01/2017 1.37 1.37 1.29 1.33 32,237
01/31/2017 1.31 1.43 1.25 1.37 71,131
01/30/2017 1.34 1.38 1.32 1.32 17,630
01/27/2017 1.4 1.4 1.36 1.36 3,555
01/26/2017 1.45 1.45 1.3521 1.36 16,930
01/25/2017 1.35 1.6 1.328 1.42 250,540
01/24/2017 1.34 1.3799 1.28 1.35 39,542
01/23/2017 1.38 1.4 1.31 1.34 21,557
01/20/2017 1.4122 1.4393 1.37 1.43 24,498
01/19/2017 1.4 1.46 1.33 1.41 97,832
01/18/2017 1.38 1.4175 1.3 1.37 77,868
01/17/2017 1.4 1.43 1.38 1.38 42,635
01/13/2017 1.45 1.45 1.36 1.3799 18,442
01/12/2017 1.41 1.5 1.4 1.405 60,027
01/11/2017 1.44 1.5 1.38 1.39 79,512
01/10/2017 1.47 1.5 1.41 1.45 28,414
01/09/2017 1.5 1.52 1.43 1.46 219,915
01/06/2017 1.32 1.3859 1.25 1.36 145,447
01/05/2017 1.35 1.387 1.295 1.3 63,543
01/04/2017 1.3 1.4 1.3 1.33 42,202
01/03/2017 1.27 1.39 1.24 1.27 34,108
12/30/2016 1.24 1.37 1.1884 1.25 65,056
12/29/2016 1.3 1.339 1.23 1.23 95,674
12/28/2016 1.36 1.41 1.31 1.31 49,926
12/27/2016 1.43 1.45 1.3524 1.36 33,158
12/23/2016 1.38 1.44 1.35 1.4 49,928
12/22/2016 1.49 1.49 1.35 1.4029 59,251
12/21/2016 1.42 1.51 1.39 1.4301 162,724
12/20/2016 1.55 1.55 1.4 1.45 109,500
12/19/2016 1.39 1.7399 1.3601 1.52 490,357
12/16/2016 1.35 1.51 1.31 1.43 252,252
12/15/2016 1.37 1.37 1.3 1.32 45,118
12/14/2016 1.34 1.4 1.31 1.4 76,353
12/13/2016 1.38 1.44 1.31 1.37 68,846
12/12/2016 1.5 1.54 1.39 1.4 158,012
12/09/2016 1.33 1.39 1.27 1.36 149,001
12/08/2016 1.31 1.37 1.31 1.33 70,811
12/07/2016 1.32 1.38 1.3 1.33 90,000
12/06/2016 1.36 1.37 1.3 1.36 48,112
12/05/2016 1.35 1.3947 1.3 1.34 73,628
12/02/2016 1.4 1.4 1.3 1.3399 90,554
12/01/2016 1.46 1.48 1.37 1.38 84,045
11/30/2016 1.47 1.47 1.41 1.45 65,500
11/29/2016 1.48 1.55 1.43 1.44 84,986
11/28/2016 1.54 1.5782 1.47 1.48 46,796
11/25/2016 1.45 1.54 1.45 1.52 31,118
11/23/2016 1.49 1.56 1.45 1.49 136,543
11/22/2016 1.56 1.5872 1.47 1.5 63,703
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?