Vanguard Windsor Fund Investor Shares (VWNDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.59
+0.02 (0.10%)
May 9, 2025, 8:04 PM EDT
VWNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | - | - |
| May 8, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.73% |
| May 7, 2025 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 0.59% |
| May 6, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% |
| May 5, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.54% |
| May 2, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.69% |
| May 1, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.20% |
| Apr 30, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.10% |
| Apr 29, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.50% |
| Apr 28, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.35% |
| Apr 25, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.30% |
| Apr 24, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 1.72% |
| Apr 23, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.82% |
| Apr 22, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 2.41% |
| Apr 21, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.70% |
| Apr 17, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.46% |
| Apr 16, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.97% |
| Apr 15, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.20% |
| Apr 14, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 1.03% |
| Apr 11, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 1.41% |
| Apr 10, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -3.73% |
| Apr 9, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 7.64% |
| Apr 8, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -1.70% |
| Apr 7, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.95% |
| Apr 4, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -5.72% |
| Apr 3, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -4.78% |
| Apr 2, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.86% |
| Apr 1, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | - |
| Mar 31, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.67% |
| Mar 28, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.47% |
| Mar 27, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.52% |
| Mar 26, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.19% |
| Mar 25, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -0.09% |
| Mar 24, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.38% |
| Mar 21, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.38% |
| Mar 20, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.52% |
| Mar 19, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.57% |
| Mar 18, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.19% |
| Mar 17, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1.30% |
| Mar 14, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.81% |
| Mar 13, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.92% |
| Mar 12, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.19% |
| Mar 11, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.10% |
| Mar 10, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -1.69% |
| Mar 7, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 0.95% |
| Mar 6, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.85% |
| Mar 5, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 1.29% |
| Mar 4, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -1.73% |
| Mar 3, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.16% |
| Feb 28, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.08% |