Vanguard Windsor Fund Investor Shares (VWNDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.26
+0.03 (0.13%)
At close: Dec 26, 2025
VWNDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.13% |
| Dec 24, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.32% |
| Dec 23, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - |
| Dec 22, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.82% |
| Dec 19, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.46% |
| Dec 18, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.05% |
| Dec 17, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -6.50% |
| Dec 16, 2025 | 21.91 | 21.91 | 21.91 | 23.39 | 21.91 | -0.85% |
| Dec 15, 2025 | 22.10 | 22.10 | 22.10 | 23.59 | 22.10 | 0.04% |
| Dec 12, 2025 | 22.09 | 22.09 | 22.09 | 23.58 | 22.09 | -0.46% |
| Dec 11, 2025 | 22.19 | 22.19 | 22.19 | 23.69 | 22.19 | 0.98% |
| Dec 10, 2025 | 21.98 | 21.98 | 21.98 | 23.46 | 21.98 | 1.65% |
| Dec 9, 2025 | 21.62 | 21.62 | 21.62 | 23.08 | 21.62 | 0.04% |
| Dec 8, 2025 | 21.61 | 21.61 | 21.61 | 23.07 | 21.61 | -0.77% |
| Dec 5, 2025 | 21.78 | 21.78 | 21.78 | 23.25 | 21.78 | 0.39% |
| Dec 4, 2025 | 21.70 | 21.70 | 21.70 | 23.16 | 21.70 | 0.04% |
| Dec 3, 2025 | 21.69 | 21.69 | 21.69 | 23.15 | 21.69 | 1.40% |
| Dec 2, 2025 | 21.39 | 21.39 | 21.39 | 22.83 | 21.39 | - |
| Dec 1, 2025 | 21.39 | 21.39 | 21.39 | 22.83 | 21.39 | -0.31% |
| Nov 28, 2025 | 21.45 | 21.45 | 21.45 | 22.90 | 21.45 | 0.53% |
| Nov 26, 2025 | 21.34 | 21.34 | 21.34 | 22.78 | 21.34 | 0.53% |
| Nov 25, 2025 | 21.23 | 21.23 | 21.23 | 22.66 | 21.23 | 1.48% |
| Nov 24, 2025 | 20.92 | 20.92 | 20.92 | 22.33 | 20.92 | 0.68% |
| Nov 21, 2025 | 20.78 | 20.78 | 20.78 | 22.18 | 20.78 | 2.07% |
| Nov 20, 2025 | 20.36 | 20.36 | 20.36 | 21.73 | 20.36 | -1.27% |
| Nov 19, 2025 | 20.62 | 20.62 | 20.62 | 22.01 | 20.62 | -0.27% |
| Nov 18, 2025 | 20.68 | 20.68 | 20.68 | 22.07 | 20.68 | 0.18% |
| Nov 17, 2025 | 20.64 | 20.64 | 20.64 | 22.03 | 20.64 | -1.34% |
| Nov 14, 2025 | 20.92 | 20.92 | 20.92 | 22.33 | 20.92 | -0.45% |
| Nov 13, 2025 | 21.01 | 21.01 | 21.01 | 22.43 | 21.01 | -1.15% |
| Nov 12, 2025 | 21.26 | 21.26 | 21.26 | 22.69 | 21.26 | 0.31% |
| Nov 11, 2025 | 21.19 | 21.19 | 21.19 | 22.62 | 21.19 | 0.85% |
| Nov 10, 2025 | 21.01 | 21.01 | 21.01 | 22.43 | 21.01 | 0.49% |
| Nov 7, 2025 | 20.91 | 20.91 | 20.91 | 22.32 | 20.91 | 0.68% |
| Nov 6, 2025 | 20.77 | 20.77 | 20.77 | 22.17 | 20.77 | -0.72% |
| Nov 5, 2025 | 20.92 | 20.92 | 20.92 | 22.33 | 20.92 | 0.09% |
| Nov 4, 2025 | 20.90 | 20.90 | 20.90 | 22.31 | 20.90 | -0.71% |
| Nov 3, 2025 | 21.05 | 21.05 | 21.05 | 22.47 | 21.05 | -0.22% |
| Oct 31, 2025 | 21.10 | 21.10 | 21.10 | 22.52 | 21.10 | 0.40% |
| Oct 30, 2025 | 21.01 | 21.01 | 21.01 | 22.43 | 21.01 | -0.44% |
| Oct 29, 2025 | 21.11 | 21.11 | 21.11 | 22.53 | 21.11 | -0.97% |
| Oct 28, 2025 | 21.31 | 21.31 | 21.31 | 22.75 | 21.31 | -0.78% |
| Oct 27, 2025 | 21.48 | 21.48 | 21.48 | 22.93 | 21.48 | 0.66% |
| Oct 24, 2025 | 21.34 | 21.34 | 21.34 | 22.78 | 21.34 | 0.44% |
| Oct 23, 2025 | 21.25 | 21.25 | 21.25 | 22.68 | 21.25 | 0.62% |
| Oct 22, 2025 | 21.12 | 21.12 | 21.12 | 22.54 | 21.12 | -0.35% |
| Oct 21, 2025 | 21.19 | 21.19 | 21.19 | 22.62 | 21.19 | 0.27% |
| Oct 20, 2025 | 21.14 | 21.14 | 21.14 | 22.56 | 21.13 | 1.12% |
| Oct 17, 2025 | 20.90 | 20.90 | 20.90 | 22.31 | 20.90 | 0.63% |
| Oct 16, 2025 | 20.77 | 20.77 | 20.77 | 22.17 | 20.77 | -0.94% |