Vanguard Windsor Investor Shares (VWNDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.17
-0.21 (-0.94%)
Oct 16, 2025, 4:00 PM EDT
VWNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | - | - |
| 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% |
| Sep 5, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.04% |
| Sep 4, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.72% |
| Sep 3, 2025 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | -0.14% |
| Sep 2, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.81% |
| Aug 29, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.22% |
| Aug 28, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | -0.22% |
| Aug 27, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.40% |
| Aug 26, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.05% |
| Aug 25, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.58% |
| Aug 22, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 2.10% |
| Aug 21, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.23% |
| Aug 20, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.18% |
| Aug 19, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.37% |
| Aug 18, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.05% |
| Aug 15, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | - |
| Aug 14, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.27% |
| Aug 13, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 1.43% |
| Aug 12, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 1.59% |
| Aug 11, 2025 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | -0.37% |
| Aug 8, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.66% |
| Aug 7, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.05% |