Skip to main content
Vanguard Windsor Fund Investor Shares (VWNDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.80
+0.24 (1.11%)
Jan 21, 2025, 8:02 PM EST

VWNDX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 21, 202521.8021.8021.8021.8021.801.11%
Jan 17, 202521.5621.5621.5621.5621.560.65%
Jan 16, 202521.4221.4221.4221.4221.420.56%
Jan 15, 202521.3021.3021.3021.3021.301.19%
Jan 14, 202521.0521.0521.0521.0521.050.57%
Jan 13, 202520.9320.9320.9320.9320.930.82%
Jan 10, 202520.7620.7620.7620.7620.76-1.47%
Jan 8, 202521.0721.0721.0721.0721.07-0.28%
Jan 7, 202521.1321.1321.1321.1321.13-0.05%
Jan 6, 202521.1421.1421.1421.1421.140.28%
Jan 3, 202521.0821.0821.0821.0821.080.76%
Jan 2, 202520.9220.9220.9220.9220.92-0.19%
Dec 31, 202420.9620.9620.9620.9620.960.29%
Dec 30, 202420.9020.9020.9020.9020.90-0.99%
Dec 27, 202421.1121.1121.1121.1121.11-0.57%
Dec 26, 202421.2321.2321.2321.2321.230.24%
Dec 24, 202421.1821.1821.1821.1821.180.62%
Dec 23, 202421.0521.0521.0521.0521.050.43%
Dec 20, 202420.9620.9620.9620.9620.961.26%
Dec 19, 202420.7020.7020.7020.7020.70-12.14%
Dec 18, 202423.5623.5623.5623.5623.56-1.01%
Dec 17, 202423.8023.8023.8023.8021.61-0.63%
Dec 16, 202423.9523.9523.9523.9521.75-0.50%
Dec 13, 202424.0724.0724.0724.0721.86-0.41%
Dec 12, 202424.1724.1724.1724.1721.95-0.66%
Dec 11, 202424.3324.3324.3324.3322.10-0.08%
Dec 10, 202424.3524.3524.3524.3522.11-0.61%
Dec 9, 202424.5024.5024.5024.5022.25-0.16%
Dec 6, 202424.5424.5424.5424.5422.29-0.41%
Dec 5, 202424.6424.6424.6424.6422.38-0.36%
Dec 4, 202424.7324.7324.7324.7322.46-0.12%
Dec 3, 202424.7624.7624.7624.7622.49-0.40%
Dec 2, 202424.8624.8624.8624.8622.58-0.32%
Nov 29, 202424.9424.9424.9424.9422.650.20%
Nov 27, 202424.8924.8924.8924.8922.600.28%
Nov 26, 202424.8224.8224.8224.8222.54-0.48%
Nov 25, 202424.9424.9424.9424.9422.651.01%
Nov 22, 202424.6924.6924.6924.6922.420.86%
Nov 21, 202424.4824.4824.4824.4822.231.07%
Nov 20, 202424.2224.2224.2224.2222.000.21%
Nov 19, 202424.1724.1724.1724.1721.95-0.37%
Nov 18, 202424.2624.2624.2624.2622.030.46%
Nov 15, 202424.1524.1524.1524.1521.93-0.49%
Nov 14, 202424.2724.2724.2724.2722.04-0.41%
Nov 13, 202424.3724.3724.3724.3722.13-0.12%
Nov 12, 202424.4024.4024.4024.4022.16-0.61%
Nov 11, 202424.5524.5524.5524.5522.300.86%
Nov 8, 202424.3424.3424.3424.3422.10-0.04%
Nov 7, 202424.3524.3524.3524.3522.11-0.41%
Nov 6, 202424.4524.4524.4524.4522.203.16%
Nov 5, 202423.7023.7023.7023.7021.520.81%
Nov 4, 202423.5123.5123.5123.5121.35-
Nov 1, 202423.5123.5123.5123.5121.350.13%
Oct 31, 202423.4823.4823.4823.4821.32-1.01%
Oct 30, 202423.7223.7223.7223.7221.54-0.13%
Oct 29, 202423.7523.7523.7523.7521.57-0.54%
Oct 28, 202423.8823.8823.8823.8821.690.72%
Oct 25, 202423.7123.7123.7123.7121.53-0.38%
Oct 24, 202423.8023.8023.8023.8021.610.25%
Oct 23, 202423.7423.7423.7423.7421.56-0.42%
Oct 22, 202423.8423.8423.8423.8421.65-0.13%
Oct 21, 202423.8723.8723.8723.8721.68-0.91%
Oct 18, 202424.0924.0924.0924.0921.880.17%
Oct 17, 202424.0524.0524.0524.0521.840.04%
Oct 16, 202424.0424.0424.0424.0421.830.88%
Oct 15, 202423.8323.8323.8323.8321.64-0.63%
Oct 14, 202423.9823.9823.9823.9821.780.71%
Oct 11, 202423.8123.8123.8123.8121.621.06%
Oct 10, 202423.5623.5623.5623.5621.40-0.38%
Oct 9, 202423.6523.6523.6523.6521.480.77%
Oct 8, 202423.4723.4723.4723.4721.31-0.09%
Oct 7, 202423.4923.4923.4923.4921.33-0.68%
Oct 4, 202423.6523.6523.6523.6521.480.94%
Oct 3, 202423.4323.4323.4323.4321.28-0.59%
Oct 2, 202423.5723.5723.5723.5721.41-0.17%
Oct 1, 202423.6123.6123.6123.6121.44-0.67%
Sep 30, 202423.7723.7723.7723.7721.59-0.13%
Sep 27, 202423.8023.8023.8023.8021.610.51%
Sep 26, 202423.6823.6823.6823.6821.511.11%
Sep 25, 202423.4223.4223.4223.4221.27-0.80%
Sep 24, 202423.6123.6123.6123.6121.440.04%
Sep 23, 202423.6023.6023.6023.6021.430.38%
Sep 20, 202423.5123.5123.5123.5121.35-0.42%
Sep 19, 202423.6123.6123.6123.6121.441.24%
Sep 18, 202423.3223.3223.3223.3221.18-0.17%
Sep 17, 202423.3623.3623.3623.3621.210.17%
Sep 16, 202423.3223.3223.3223.3221.180.73%
Sep 13, 202423.1523.1523.1523.1521.020.83%
Sep 12, 202422.9622.9622.9622.9620.850.22%
Sep 11, 202422.9122.9122.9122.9120.810.26%
Sep 10, 202422.8522.8522.8522.8520.75-0.35%
Sep 9, 202422.9322.9322.9322.9320.820.66%
Sep 6, 202422.7822.7822.7822.7820.69-1.17%
Sep 5, 202423.0523.0523.0523.0520.93-0.69%
Sep 4, 202423.2123.2123.2123.2121.08-0.09%
Sep 3, 202423.2323.2323.2323.2321.10-1.36%
Aug 30, 202423.5523.5523.5523.5521.390.68%
Aug 29, 202423.3923.3923.3923.3921.240.17%
Aug 28, 202423.3523.3523.3523.3521.21-0.26%
Aug 27, 202423.4123.4123.4123.4121.26-0.09%