Vanguard Windsor Investor Shares (VWNDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.33
-0.10 (-0.45%)
Nov 14, 2025, 4:00 PM EST
VWNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 14, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.45% |
| Nov 13, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -1.15% |
| Nov 12, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.31% |
| Nov 11, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.85% |
| Nov 10, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.49% |
| Nov 7, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.68% |
| Nov 6, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.72% |
| Nov 5, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.09% |
| Nov 4, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.71% |
| Nov 3, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.22% |
| Oct 31, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.40% |
| Oct 30, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.44% |
| Oct 29, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.97% |
| Oct 28, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.78% |
| Oct 27, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.66% |
| Oct 24, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.44% |
| Oct 23, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.62% |
| Oct 22, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -0.35% |
| Oct 21, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.27% |
| Oct 20, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.12% |
| Oct 17, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.63% |
| Oct 16, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -0.94% |
| Oct 15, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.31% |
| Oct 14, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 1.18% |
| Oct 13, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.24% |
| Oct 10, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -2.38% |
| Oct 9, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.71% |
| Oct 8, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.22% |
| Oct 7, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.40% |
| Oct 6, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.04% |
| Oct 3, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.76% |
| Oct 2, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | - |
| Oct 1, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.18% |
| Sep 30, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.18% |
| Sep 29, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.04% |
| Sep 26, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.82% |
| Sep 25, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.94% |
| Sep 24, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.58% |
| Sep 23, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.09% |
| Sep 22, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.09% |
| Sep 19, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.22% |
| Sep 18, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.67% |
| Sep 17, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.22% |
| Sep 16, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.13% |
| Sep 15, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.22% |
| Sep 12, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.84% |
| Sep 11, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 1.44% |
| Sep 10, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.22% |
| Sep 9, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.13% |
| Sep 8, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.09% |