Vanguard Windsor Fund Investor Shares (VWNDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.93
-0.04 (-0.16%)
Oct 16, 2026, 4:00 PM EST
VWNDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | -0.16% |
| Oct 15, 2026 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 1.30% |
| Oct 14, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -0.28% |
| Oct 13, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | -0.12% |
| Oct 12, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 0.24% |
| Oct 9, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.86% |
| Oct 8, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.49% |
| Oct 7, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | -0.73% |
| Oct 6, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.45% |
| Oct 5, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | 0.70% |
| Oct 2, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.50% |
| Oct 1, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.37% |
| Sep 30, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.74% |
| Sep 29, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -0.33% |
| Sep 28, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.78% |
| Sep 25, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.78% |
| Sep 24, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | -0.29% |
| Sep 23, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -0.61% |
| Sep 22, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | -0.28% |
| Sep 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.53% |
| Sep 18, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | -0.49% |
| Sep 17, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.37% |
| Sep 16, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -1.05% |
| Sep 15, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.36% |
| Sep 14, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.20% |
| Sep 11, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.81% |
| Sep 10, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.44% |
| Sep 9, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.80% |
| Sep 8, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -1.22% |
| Sep 4, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.39% |
| Sep 3, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.95% |
| Sep 2, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.68% |
| Sep 1, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.75% |
| Aug 31, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.43% |
| Aug 28, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.12% |
| Aug 27, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.20% |
| Aug 26, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.16% |
| Aug 25, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.39% |
| Aug 24, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| Aug 21, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.83% |
| Aug 20, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | -0.83% |
| Aug 19, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.71% |
| Aug 18, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | -0.28% |
| Aug 17, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.13% |
| Aug 14, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 0.16% |
| Aug 13, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.63% |
| Aug 12, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -0.04% |
| Aug 11, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.08% |
| Aug 10, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.36% |
| Aug 7, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | 0.80% |