Vanguard Windsor Fund Investor Shares (VWNDX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.45
+0.09 (0.46%)
Apr 17, 2025, 8:04 PM EDT
VWNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 17, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | - | - |
| 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% |
| Feb 27, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -0.56% |
| Feb 26, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.28% |
| Feb 25, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.09% |
| Feb 24, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 0.19% |
| Feb 21, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -1.46% |
| Feb 20, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.09% |
| Feb 19, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.14% |
| Feb 18, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.65% |
| Feb 14, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.14% |
| Feb 13, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.46% |
| Feb 12, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.05% |
| Feb 11, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.19% |
| Feb 10, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.09% |
| Feb 7, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.55% |
| Feb 6, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.51% |