Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Windtree Therap (WINT.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 1.27 1.34 1.09 1.19 1,786,933
17th Jul 2025 (Thu) 1.36 1.85 1.00 1.05 16,571,775
16th Jul 2025 (Wed) 1.02 1.06 0.6494 0.90 3,455,461
15th Jul 2025 (Tue) 0.8601 0.8655 0.7416 0.8286 2,425,047
14th Jul 2025 (Mon) 0.933 1.03 0.7343 0.79 14,944,791
11th Jul 2025 (Fri) 0.674 0.75 0.6505 0.73 123,154
10th Jul 2025 (Thu) 0.6742 0.697 0.635 0.65 94,192
9th Jul 2025 (Wed) 0.69 0.75 0.66 0.675 231,666
8th Jul 2025 (Tue) 0.68 0.798 0.6675 0.7855 243,759
7th Jul 2025 (Mon) 0.907 0.9105 0.78 0.798 271,331
4th Jul 2025 (Fri) 0.9956 1.02 0.8463 0.9292 17,988,128
3rd Jul 2025 (Thu) 0.9956 1.02 0.8463 0.9292 17,988,128
2nd Jul 2025 (Wed) 0.8539 0.9558 0.6232 0.77 6,027,897
1st Jul 2025 (Tue) 0.4996 0.578 0.4639 0.55 134,570
30th Jun 2025 (Mon) 0.45 0.506 0.4495 0.5161 91,176
27th Jun 2025 (Fri) 0.436 0.45 0.4235 0.4495 83,773
26th Jun 2025 (Thu) 0.3686 0.49 0.3686 0.456 686,514
25th Jun 2025 (Wed) 0.3825 0.3851 0.3625 0.37 47,327
24th Jun 2025 (Tue) 0.42 0.4342 0.3801 0.3955 101,526
23rd Jun 2025 (Mon) 0.5112 0.5112 0.3966 0.40 216,313
20th Jun 2025 (Fri) 0.5618 0.5997 0.5618 0.57 80,573
19th Jun 2025 (Thu) 0.582 0.5898 0.543 0.55 78,585
18th Jun 2025 (Wed) 0.582 0.5898 0.543 0.55 78,585
17th Jun 2025 (Tue) 0.579 0.6137 0.54 0.597 89,376
16th Jun 2025 (Mon) 0.58 0.6324 0.5426 0.60 235,260
13th Jun 2025 (Fri) 0.58 0.60 0.5555 0.592 168,328
12th Jun 2025 (Thu) 0.6408 0.6408 0.60 0.604 269,075
11th Jun 2025 (Wed) 0.771 0.7719 0.663 0.6998 748,542
10th Jun 2025 (Tue) 0.876 1.04 0.733 0.7999 12,588,791
9th Jun 2025 (Mon) 0.56 0.569 0.5213 0.5571 15,614
6th Jun 2025 (Fri) 0.5891 0.5891 0.556 0.5681 14,266
5th Jun 2025 (Thu) 0.658 0.658 0.579 0.587 28,680
4th Jun 2025 (Wed) 0.7101 0.7101 0.6412 0.6652 76,124
3rd Jun 2025 (Tue) 0.78 0.80 0.78 0.79 124,629
2nd Jun 2025 (Mon) 0.6788 0.758 0.6788 0.7498 15,304
30th May 2025 (Fri) 0.7698 0.7701 0.76 0.761 12,987
29th May 2025 (Thu) 0.80 0.817 0.78 0.79 6,603
28th May 2025 (Wed) 0.80 0.8382 0.80 0.8382 12,601
27th May 2025 (Tue) 0.7973 0.7975 0.752 0.752 8,627
26th May 2025 (Mon) 0.779 0.779 0.779 0.779 0
24th May 2025 (Sat) 0.7505 0.77 0.745 0.779 9,258
23rd May 2025 (Fri) 0.7505 0.77 0.745 0.77 9,258
22nd May 2025 (Thu) 0.7501 0.7501 0.7399 0.75 28,137
21st May 2025 (Wed) 0.788 0.82 0.788 0.82 4,503
20th May 2025 (Tue) 0.749 0.8075 0.749 0.8075 21,788
19th May 2025 (Mon) 0.808 0.808 0.771 0.7789 27,898
FTSE 100 Latest
Value8,992.12
Change19.48